SPDR Blackstone Senior Loan ETF (SRLN)
NYSEARCA: SRLN · Real-Time Price · USD
40.81
+0.01 (0.01%)
At close: Apr 25, 2025, 4:00 PM
40.80
-0.01 (-0.01%)
After-hours: Apr 25, 2025, 5:21 PM EDT
SRLN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 40.83 | 40.87 | 40.77 | 40.80 | 40.80 | - | 6,496,458 |
| Apr 24, 2025 | 40.70 | 40.80 | 40.69 | 40.80 | 40.80 | 0.37% | 10,761,438 |
| Apr 23, 2025 | 40.67 | 40.78 | 40.64 | 40.65 | 40.65 | 0.57% | 9,565,139 |
| Apr 22, 2025 | 40.47 | 40.51 | 40.40 | 40.42 | 40.42 | 0.10% | 6,774,577 |
| Apr 21, 2025 | 40.39 | 40.41 | 40.30 | 40.38 | 40.38 | -0.05% | 3,428,703 |
| Apr 17, 2025 | 40.32 | 40.42 | 40.28 | 40.40 | 40.40 | 0.42% | 4,265,567 |
| Apr 16, 2025 | 40.34 | 40.42 | 40.21 | 40.23 | 40.23 | -0.35% | 5,548,845 |
| Apr 15, 2025 | 40.33 | 40.43 | 40.33 | 40.37 | 40.37 | 0.20% | 6,089,836 |
| Apr 14, 2025 | 40.27 | 40.35 | 40.20 | 40.29 | 40.29 | 0.37% | 8,496,160 |
| Apr 11, 2025 | 40.05 | 40.18 | 39.88 | 40.14 | 40.14 | 0.27% | 6,972,175 |
| Apr 10, 2025 | 40.37 | 40.39 | 39.97 | 40.03 | 40.03 | -1.06% | 16,708,108 |
| Apr 9, 2025 | 39.36 | 40.68 | 39.36 | 40.46 | 40.46 | 2.15% | 34,044,519 |
| Apr 8, 2025 | 39.68 | 40.06 | 39.57 | 39.61 | 39.61 | 0.35% | 21,023,063 |
| Apr 7, 2025 | 39.37 | 39.90 | 39.08 | 39.47 | 39.47 | -1.05% | 26,630,742 |
| Apr 4, 2025 | 40.20 | 40.23 | 39.76 | 39.89 | 39.89 | -1.31% | 31,820,297 |
| Apr 3, 2025 | 40.64 | 40.65 | 40.40 | 40.42 | 40.42 | -0.96% | 24,330,558 |
| Apr 2, 2025 | 40.82 | 40.82 | 40.74 | 40.81 | 40.81 | -0.02% | 2,848,175 |
| Apr 1, 2025 | 40.86 | 40.88 | 40.75 | 40.82 | 40.82 | -0.75% | 7,886,171 |
| Mar 31, 2025 | 41.10 | 41.13 | 41.04 | 41.13 | 40.86 | 0.05% | 8,075,013 |
| Mar 28, 2025 | 41.25 | 41.28 | 41.11 | 41.11 | 40.84 | -0.29% | 6,352,074 |
| Mar 27, 2025 | 41.25 | 41.25 | 41.21 | 41.23 | 40.96 | -0.02% | 2,666,300 |
| Mar 26, 2025 | 41.24 | 41.26 | 41.22 | 41.24 | 40.97 | - | 3,739,759 |
| Mar 25, 2025 | 41.25 | 41.28 | 41.22 | 41.24 | 40.97 | 0.02% | 4,503,207 |
| Mar 24, 2025 | 41.20 | 41.24 | 41.17 | 41.23 | 40.96 | 0.19% | 6,686,114 |
| Mar 21, 2025 | 41.14 | 41.16 | 41.13 | 41.15 | 40.88 | - | 3,322,128 |
| Mar 20, 2025 | 41.07 | 41.16 | 41.03 | 41.15 | 40.88 | 0.17% | 6,124,807 |
| Mar 19, 2025 | 41.05 | 41.12 | 41.02 | 41.08 | 40.81 | 0.15% | 8,100,263 |
| Mar 18, 2025 | 41.10 | 41.12 | 41.02 | 41.02 | 40.75 | -0.19% | 7,534,835 |
| Mar 17, 2025 | 41.12 | 41.17 | 41.06 | 41.10 | 40.83 | 0.05% | 5,341,009 |
| Mar 14, 2025 | 41.12 | 41.14 | 41.03 | 41.08 | 40.81 | 0.07% | 9,282,755 |
| Mar 13, 2025 | 41.13 | 41.18 | 41.03 | 41.05 | 40.78 | -0.27% | 10,018,433 |
| Mar 12, 2025 | 41.23 | 41.28 | 41.15 | 41.16 | 40.89 | -0.05% | 5,808,760 |
| Mar 11, 2025 | 41.27 | 41.28 | 41.18 | 41.18 | 40.91 | -0.15% | 14,544,799 |
| Mar 10, 2025 | 41.33 | 41.35 | 41.23 | 41.24 | 40.97 | -0.22% | 8,806,357 |
| Mar 7, 2025 | 41.32 | 41.35 | 41.29 | 41.33 | 41.06 | 0.07% | 8,629,751 |
| Mar 6, 2025 | 41.37 | 41.38 | 41.30 | 41.30 | 41.03 | -0.24% | 4,265,885 |
| Mar 5, 2025 | 41.30 | 41.41 | 41.28 | 41.40 | 41.13 | 0.34% | 6,577,073 |
| Mar 4, 2025 | 41.38 | 41.47 | 41.26 | 41.26 | 40.99 | -0.29% | 19,628,753 |
| Mar 3, 2025 | 41.48 | 41.49 | 41.38 | 41.38 | 41.11 | -0.77% | 4,852,552 |
| Feb 28, 2025 | 41.71 | 41.72 | 41.66 | 41.70 | 41.17 | 0.02% | 4,760,312 |
| Feb 27, 2025 | 41.73 | 41.74 | 41.68 | 41.69 | 41.16 | -0.05% | 4,206,197 |
| Feb 26, 2025 | 41.70 | 41.74 | 41.69 | 41.71 | 41.18 | 0.07% | 4,741,677 |
| Feb 25, 2025 | 41.71 | 41.73 | 41.66 | 41.68 | 41.15 | - | 5,952,896 |
| Feb 24, 2025 | 41.71 | 41.72 | 41.67 | 41.68 | 41.15 | -0.05% | 6,760,616 |
| Feb 21, 2025 | 41.76 | 41.77 | 41.68 | 41.70 | 41.17 | -0.10% | 7,908,192 |
| Feb 20, 2025 | 41.75 | 41.79 | 41.70 | 41.74 | 41.21 | - | 7,075,746 |
| Feb 19, 2025 | 41.78 | 41.80 | 41.73 | 41.74 | 41.21 | -0.05% | 6,514,617 |
| Feb 18, 2025 | 41.78 | 41.79 | 41.73 | 41.76 | 41.23 | 0.05% | 4,806,099 |
| Feb 14, 2025 | 41.76 | 41.76 | 41.73 | 41.74 | 41.21 | 0.05% | 1,854,819 |
| Feb 13, 2025 | 41.66 | 41.72 | 41.65 | 41.72 | 41.19 | 0.17% | 3,530,260 |