SPDR Blackstone Senior Loan ETF (SRLN)
NYSEARCA: SRLN · Real-Time Price · USD
41.11
-0.12 (-0.29%)
At close: Mar 28, 2025, 4:00 PM
41.14
+0.03 (0.07%)
After-hours: Mar 28, 2025, 4:09 PM EDT
SRLN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 41.26 | 41.28 | 41.16 | 41.17 | - | -0.16% | 2,406,021 |
| Mar 27, 2025 | 41.25 | 41.25 | 41.21 | 41.23 | 41.23 | -0.02% | 2,666,300 |
| Mar 26, 2025 | 41.24 | 41.26 | 41.22 | 41.24 | 41.24 | - | 3,739,759 |
| Mar 25, 2025 | 41.25 | 41.28 | 41.22 | 41.24 | 41.24 | 0.02% | 4,503,207 |
| Mar 24, 2025 | 41.20 | 41.24 | 41.17 | 41.23 | 41.23 | 0.19% | 6,686,114 |
| Mar 21, 2025 | 41.14 | 41.16 | 41.13 | 41.15 | 41.15 | - | 3,322,128 |
| Mar 20, 2025 | 41.07 | 41.16 | 41.03 | 41.15 | 41.15 | 0.17% | 6,124,807 |
| Mar 19, 2025 | 41.05 | 41.12 | 41.02 | 41.08 | 41.08 | 0.15% | 8,100,263 |
| Mar 18, 2025 | 41.10 | 41.12 | 41.02 | 41.02 | 41.02 | -0.19% | 7,534,835 |
| Mar 17, 2025 | 41.12 | 41.17 | 41.06 | 41.10 | 41.10 | 0.05% | 5,341,009 |
| Mar 14, 2025 | 41.12 | 41.14 | 41.03 | 41.08 | 41.08 | 0.07% | 9,282,755 |
| Mar 13, 2025 | 41.13 | 41.18 | 41.03 | 41.05 | 41.05 | -0.27% | 10,018,433 |
| Mar 12, 2025 | 41.23 | 41.28 | 41.15 | 41.16 | 41.16 | -0.05% | 5,808,760 |
| Mar 11, 2025 | 41.27 | 41.28 | 41.18 | 41.18 | 41.18 | -0.15% | 14,544,799 |
| Mar 10, 2025 | 41.33 | 41.35 | 41.23 | 41.24 | 41.24 | -0.22% | 8,806,357 |
| Mar 7, 2025 | 41.32 | 41.35 | 41.29 | 41.33 | 41.33 | 0.07% | 8,629,751 |
| Mar 6, 2025 | 41.37 | 41.38 | 41.30 | 41.30 | 41.30 | -0.24% | 4,265,885 |
| Mar 5, 2025 | 41.30 | 41.41 | 41.28 | 41.40 | 41.40 | 0.34% | 6,577,073 |
| Mar 4, 2025 | 41.38 | 41.47 | 41.26 | 41.26 | 41.26 | -0.29% | 19,628,753 |
| Mar 3, 2025 | 41.48 | 41.49 | 41.38 | 41.38 | 41.38 | -0.77% | 4,852,552 |
| Feb 28, 2025 | 41.71 | 41.72 | 41.66 | 41.70 | 41.44 | 0.02% | 4,760,312 |
| Feb 27, 2025 | 41.73 | 41.74 | 41.68 | 41.69 | 41.43 | -0.05% | 4,206,197 |
| Feb 26, 2025 | 41.70 | 41.74 | 41.69 | 41.71 | 41.45 | 0.07% | 4,741,677 |
| Feb 25, 2025 | 41.71 | 41.73 | 41.66 | 41.68 | 41.42 | - | 5,952,896 |
| Feb 24, 2025 | 41.71 | 41.72 | 41.67 | 41.68 | 41.42 | -0.05% | 6,760,616 |
| Feb 21, 2025 | 41.76 | 41.77 | 41.68 | 41.70 | 41.44 | -0.10% | 7,908,192 |
| Feb 20, 2025 | 41.75 | 41.79 | 41.70 | 41.74 | 41.48 | - | 7,075,746 |
| Feb 19, 2025 | 41.78 | 41.80 | 41.73 | 41.74 | 41.48 | -0.05% | 6,514,617 |
| Feb 18, 2025 | 41.78 | 41.79 | 41.73 | 41.76 | 41.50 | 0.05% | 4,806,099 |
| Feb 14, 2025 | 41.76 | 41.76 | 41.73 | 41.74 | 41.48 | 0.05% | 1,854,819 |
| Feb 13, 2025 | 41.66 | 41.72 | 41.65 | 41.72 | 41.46 | 0.17% | 3,530,260 |
| Feb 12, 2025 | 41.65 | 41.68 | 41.63 | 41.65 | 41.39 | - | 2,851,048 |
| Feb 11, 2025 | 41.70 | 41.70 | 41.64 | 41.65 | 41.39 | -0.07% | 3,864,764 |
| Feb 10, 2025 | 41.71 | 41.74 | 41.67 | 41.68 | 41.42 | - | 4,924,500 |
| Feb 7, 2025 | 41.72 | 41.72 | 41.65 | 41.68 | 41.42 | -0.02% | 3,228,867 |
| Feb 6, 2025 | 41.72 | 41.72 | 41.66 | 41.69 | 41.43 | - | 4,301,911 |
| Feb 5, 2025 | 41.69 | 41.71 | 41.67 | 41.69 | 41.43 | 0.02% | 4,751,831 |
| Feb 4, 2025 | 41.65 | 41.69 | 41.64 | 41.68 | 41.42 | 0.12% | 3,014,980 |
| Feb 3, 2025 | 41.66 | 41.67 | 41.62 | 41.63 | 41.37 | -0.79% | 5,862,294 |
| Jan 31, 2025 | 42.02 | 42.03 | 41.96 | 41.96 | 41.42 | -0.07% | 2,997,293 |
| Jan 30, 2025 | 42.00 | 42.00 | 41.96 | 41.99 | 41.45 | 0.05% | 13,081,193 |
| Jan 29, 2025 | 41.99 | 41.99 | 41.94 | 41.97 | 41.43 | - | 13,023,610 |
| Jan 28, 2025 | 42.01 | 42.01 | 41.95 | 41.97 | 41.43 | -0.02% | 3,965,558 |
| Jan 27, 2025 | 41.97 | 41.99 | 41.95 | 41.98 | 41.44 | -0.02% | 3,378,150 |
| Jan 24, 2025 | 41.99 | 42.01 | 41.98 | 41.99 | 41.45 | 0.07% | 3,969,768 |
| Jan 23, 2025 | 41.98 | 41.99 | 41.96 | 41.96 | 41.42 | -0.02% | 3,002,689 |
| Jan 22, 2025 | 41.99 | 41.99 | 41.95 | 41.97 | 41.43 | 0.02% | 4,281,414 |
| Jan 21, 2025 | 41.96 | 41.98 | 41.94 | 41.96 | 41.42 | 0.05% | 2,221,596 |
| Jan 17, 2025 | 41.95 | 41.95 | 41.92 | 41.94 | 41.40 | 0.05% | 3,109,767 |
| Jan 16, 2025 | 41.93 | 41.95 | 41.90 | 41.92 | 41.38 | 0.05% | 5,242,107 |