SPDR Blackstone Senior Loan ETF (SRLN)
NYSEARCA: SRLN · Real-Time Price · USD
41.56
+0.08 (0.19%)
Jun 27, 2025, 4:00 PM - Market closed

SRLN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202541.5241.5741.5041.5641.560.19%4,961,021
Jun 26, 202541.4941.5341.4741.4841.480.05%4,465,714
Jun 25, 202541.4041.4641.3941.4641.460.17%2,124,191
Jun 24, 202541.3041.3941.3041.3941.390.27%1,982,945
Jun 23, 202541.2941.3041.2641.2841.28-2,923,709
Jun 20, 202541.2641.2841.2441.2841.280.10%1,689,060
Jun 18, 202541.2341.2541.2141.2441.240.07%2,160,746
Jun 17, 202541.2341.2341.2041.2141.21-0.07%2,253,231
Jun 16, 202541.2041.2441.1941.2441.240.15%1,967,805
Jun 13, 202541.2241.2341.1541.1841.18-0.10%3,728,496
Jun 12, 202541.2341.3441.2041.2241.22-1,769,243
Jun 11, 202541.2541.2541.2041.2241.22-0.05%2,523,154
Jun 10, 202541.2441.2541.2141.2441.240.02%1,470,040
Jun 9, 202541.2241.2341.2041.2341.230.10%1,160,117
Jun 6, 202541.1641.2041.1641.1941.190.22%3,107,065
Jun 5, 202541.1741.2041.0941.1041.10-0.12%3,228,931
Jun 4, 202541.1741.1741.1341.1541.15-2,558,889
Jun 3, 202541.1441.1641.1241.1541.150.02%3,197,439
Jun 2, 202541.1541.1641.1141.1441.14-0.60%3,186,099
May 30, 202541.4041.4041.3741.3941.130.05%2,955,660
May 29, 202541.3541.3741.3341.3741.110.12%3,819,827
May 28, 202541.3241.3441.3041.3241.060.07%3,986,107
May 27, 202541.2641.3041.2641.2941.030.15%4,828,446
May 23, 202541.2341.2441.1941.2340.97-3,967,879
May 22, 202541.2441.2741.2241.2340.970.02%2,293,105
May 21, 202541.2641.2941.2041.2240.96-0.17%2,838,830
May 20, 202541.2941.3041.2241.2941.03-0.02%3,993,109
May 19, 202541.2441.3241.2441.3041.040.02%2,049,305
May 16, 202541.2941.3241.2641.2941.030.07%2,251,916
May 15, 202541.2541.2741.2341.2641.000.05%4,095,846
May 14, 202541.2241.2741.2041.2440.980.12%12,887,863
May 13, 202541.2041.2341.1441.1940.930.15%6,294,447
May 12, 202541.0741.1441.0041.1340.870.64%6,598,313
May 9, 202540.8440.8940.8340.8740.620.10%2,083,816
May 8, 202540.8040.8840.7840.8340.580.17%3,442,285
May 7, 202540.7640.8040.7140.7640.510.07%2,573,393
May 6, 202540.7340.7740.6840.7340.48-1,931,397
May 5, 202540.7240.7540.6840.7340.48-3,060,942
May 2, 202540.6540.7540.6340.7340.480.49%8,062,377
May 1, 202540.5940.6240.5140.5340.28-0.61%7,341,648
Apr 30, 202540.8140.8540.7340.7840.27-0.20%6,115,724
Apr 29, 202540.8540.8740.8240.8640.350.05%3,720,138
Apr 28, 202540.8540.8740.7840.8440.330.10%2,517,545
Apr 25, 202540.8340.8740.7740.8040.29-6,496,458
Apr 24, 202540.7040.8040.6940.8040.290.37%10,761,438
Apr 23, 202540.6740.7840.6440.6540.150.57%9,565,139
Apr 22, 202540.4740.5140.4040.4239.920.10%6,774,577
Apr 21, 202540.3940.4140.3040.3839.88-0.05%3,428,703
Apr 17, 202540.3240.4240.2840.4039.900.42%4,265,567
Apr 16, 202540.3440.4240.2140.2339.73-0.35%5,548,845