SPDR Blackstone Senior Loan ETF (SRLN)
NYSEARCA: SRLN · Real-Time Price · USD
41.74
+0.03 (0.07%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 41.74 | 41.74 | 41.70 | 41.71 | 41.71 | -0.05% | 2,185,058 |
| Sep 24, 2024 | 41.80 | 41.80 | 41.71 | 41.73 | 41.73 | -0.12% | 3,584,082 |
| Sep 23, 2024 | 41.77 | 41.78 | 41.75 | 41.78 | 41.78 | 0.07% | 2,218,458 |
| Sep 20, 2024 | 41.75 | 41.77 | 41.74 | 41.75 | 41.75 | 0.02% | 5,281,807 |
| Sep 19, 2024 | 41.78 | 41.79 | 41.73 | 41.74 | 41.74 | 0.07% | 2,871,932 |
| Sep 18, 2024 | 41.70 | 41.73 | 41.66 | 41.71 | 41.71 | - | 2,696,578 |
| Sep 17, 2024 | 41.71 | 41.72 | 41.69 | 41.71 | 41.71 | 0.05% | 3,254,954 |
| Sep 16, 2024 | 41.65 | 41.70 | 41.64 | 41.69 | 41.69 | 0.10% | 2,672,160 |
| Sep 13, 2024 | 41.65 | 41.66 | 41.62 | 41.65 | 41.65 | 0.07% | 2,400,561 |
| Sep 12, 2024 | 41.62 | 41.62 | 41.58 | 41.62 | 41.62 | 0.05% | 1,971,414 |
| Sep 11, 2024 | 41.57 | 41.60 | 41.54 | 41.60 | 41.60 | 0.07% | 3,681,284 |
| Sep 10, 2024 | 41.63 | 41.64 | 41.55 | 41.57 | 41.57 | -0.02% | 4,535,341 |
| Sep 9, 2024 | 41.55 | 41.58 | 41.53 | 41.58 | 41.58 | 0.17% | 5,532,827 |
| Sep 6, 2024 | 41.58 | 41.58 | 41.50 | 41.51 | 41.51 | -0.05% | 5,259,069 |
| Sep 5, 2024 | 41.50 | 41.53 | 41.48 | 41.53 | 41.53 | 0.14% | 5,083,913 |
| Sep 4, 2024 | 41.44 | 41.49 | 41.44 | 41.47 | 41.47 | - | 2,730,341 |
| Sep 3, 2024 | 41.58 | 41.68 | 41.46 | 41.47 | 41.47 | -0.91% | 3,708,745 |
| Aug 30, 2024 | 41.85 | 41.86 | 41.82 | 41.85 | 41.54 | 0.10% | 1,157,030 |
| Aug 29, 2024 | 41.80 | 41.83 | 41.77 | 41.81 | 41.50 | 0.10% | 2,209,715 |
| Aug 28, 2024 | 41.81 | 41.84 | 41.75 | 41.77 | 41.46 | 0.02% | 2,143,417 |
| Aug 27, 2024 | 41.79 | 41.80 | 41.76 | 41.76 | 41.45 | - | 3,283,948 |
| Aug 26, 2024 | 41.72 | 41.76 | 41.71 | 41.76 | 41.45 | 0.10% | 1,407,414 |
| Aug 23, 2024 | 41.65 | 41.73 | 41.65 | 41.72 | 41.41 | 0.24% | 3,479,168 |
| Aug 22, 2024 | 41.66 | 41.68 | 41.62 | 41.62 | 41.31 | -0.10% | 2,448,814 |
| Aug 21, 2024 | 41.64 | 41.69 | 41.63 | 41.66 | 41.35 | 0.10% | 2,638,094 |
| Aug 20, 2024 | 41.59 | 41.64 | 41.59 | 41.62 | 41.31 | 0.07% | 3,418,969 |
| Aug 19, 2024 | 41.56 | 41.62 | 41.53 | 41.59 | 41.28 | 0.14% | 3,348,023 |
| Aug 16, 2024 | 41.52 | 41.57 | 41.46 | 41.53 | 41.22 | 0.14% | 3,898,004 |
| Aug 15, 2024 | 41.50 | 41.51 | 41.45 | 41.47 | 41.16 | 0.12% | 3,771,431 |
| Aug 14, 2024 | 41.39 | 41.45 | 41.38 | 41.42 | 41.11 | 0.12% | 2,138,327 |
| Aug 13, 2024 | 41.37 | 41.39 | 41.36 | 41.37 | 41.06 | 0.02% | 2,212,314 |
| Aug 12, 2024 | 41.40 | 41.40 | 41.31 | 41.36 | 41.05 | 0.10% | 4,455,569 |
| Aug 9, 2024 | 41.39 | 41.40 | 41.31 | 41.32 | 41.01 | -0.07% | 4,033,430 |
| Aug 8, 2024 | 41.27 | 41.38 | 41.22 | 41.35 | 41.04 | 0.41% | 4,489,734 |
| Aug 7, 2024 | 41.17 | 41.36 | 41.14 | 41.18 | 40.87 | 0.07% | 8,550,682 |
| Aug 6, 2024 | 40.97 | 41.22 | 40.97 | 41.15 | 40.84 | 0.54% | 8,126,456 |
| Aug 5, 2024 | 40.75 | 41.04 | 40.71 | 40.93 | 40.62 | -0.75% | 21,889,361 |
| Aug 2, 2024 | 41.40 | 41.41 | 41.21 | 41.24 | 40.93 | -0.39% | 12,433,250 |
| Aug 1, 2024 | 41.45 | 41.48 | 41.36 | 41.40 | 41.09 | -0.84% | 7,714,915 |
| Jul 31, 2024 | 41.76 | 41.76 | 41.71 | 41.75 | 41.14 | 0.12% | 2,852,759 |
| Jul 30, 2024 | 41.74 | 41.74 | 41.68 | 41.70 | 41.09 | -0.02% | 3,914,837 |
| Jul 29, 2024 | 41.72 | 41.72 | 41.69 | 41.71 | 41.10 | 0.02% | 5,733,647 |
| Jul 26, 2024 | 41.72 | 41.72 | 41.68 | 41.70 | 41.09 | 0.05% | 2,226,856 |
| Jul 25, 2024 | 41.75 | 41.75 | 41.67 | 41.68 | 41.07 | -0.14% | 4,401,945 |
| Jul 24, 2024 | 41.79 | 41.79 | 41.73 | 41.74 | 41.13 | -0.10% | 2,325,024 |
| Jul 23, 2024 | 41.80 | 41.81 | 41.78 | 41.78 | 41.17 | -0.05% | 6,433,130 |
| Jul 22, 2024 | 41.80 | 41.80 | 41.78 | 41.80 | 41.19 | 0.05% | 3,389,272 |
| Jul 19, 2024 | 41.81 | 41.81 | 41.77 | 41.78 | 41.17 | 0.02% | 4,160,958 |
| Jul 18, 2024 | 41.77 | 41.79 | 41.76 | 41.77 | 41.16 | 0.02% | 5,973,324 |
| Jul 17, 2024 | 41.73 | 41.78 | 41.73 | 41.76 | 41.15 | -0.02% | 5,276,717 |
| Jul 16, 2024 | 41.76 | 41.78 | 41.75 | 41.77 | 41.16 | 0.07% | 10,080,839 |
| Jul 15, 2024 | 41.74 | 41.77 | 41.73 | 41.74 | 41.13 | 0.05% | 3,014,450 |
| Jul 12, 2024 | 41.72 | 41.73 | 41.70 | 41.72 | 41.11 | 0.10% | 2,766,635 |
| Jul 11, 2024 | 41.72 | 41.72 | 41.66 | 41.68 | 41.07 | -0.02% | 1,616,955 |
| Jul 10, 2024 | 41.69 | 41.70 | 41.67 | 41.69 | 41.08 | 0.02% | 4,824,459 |
| Jul 9, 2024 | 41.69 | 41.69 | 41.66 | 41.68 | 41.07 | 0.05% | 4,042,284 |
| Jul 8, 2024 | 41.68 | 41.71 | 41.66 | 41.66 | 41.05 | -0.02% | 2,606,171 |
| Jul 5, 2024 | 41.70 | 41.70 | 41.61 | 41.67 | 41.06 | 0.14% | 2,325,719 |
| Jul 3, 2024 | 41.63 | 41.64 | 41.57 | 41.61 | 41.00 | 0.05% | 1,124,863 |
| Jul 2, 2024 | 41.55 | 41.60 | 41.55 | 41.59 | 40.98 | 0.07% | 3,768,298 |
| Jul 1, 2024 | 41.52 | 41.60 | 41.52 | 41.56 | 40.95 | -0.57% | 6,588,909 |
| Jun 28, 2024 | 41.83 | 41.84 | 41.80 | 41.80 | 40.89 | 0.02% | 3,400,300 |
| Jun 27, 2024 | 41.79 | 41.81 | 41.76 | 41.79 | 40.88 | 0.05% | 3,828,806 |
| Jun 26, 2024 | 41.78 | 41.79 | 41.76 | 41.77 | 40.86 | -0.02% | 2,486,363 |
| Jun 25, 2024 | 41.79 | 41.80 | 41.76 | 41.78 | 40.87 | 0.05% | 2,518,511 |
| Jun 24, 2024 | 41.74 | 41.79 | 41.74 | 41.76 | 40.85 | 0.07% | 1,722,223 |
| Jun 21, 2024 | 41.75 | 41.76 | 41.69 | 41.73 | 40.82 | -0.02% | 4,714,272 |
| Jun 20, 2024 | 41.76 | 41.76 | 41.73 | 41.74 | 40.83 | -0.05% | 2,230,865 |
| Jun 18, 2024 | 41.80 | 41.80 | 41.73 | 41.76 | 40.85 | - | 3,282,046 |
| Jun 17, 2024 | 41.78 | 41.78 | 41.69 | 41.76 | 40.85 | 0.19% | 3,469,014 |
| Jun 14, 2024 | 41.83 | 41.83 | 41.67 | 41.68 | 40.77 | -0.33% | 10,909,569 |
| Jun 13, 2024 | 41.89 | 41.89 | 41.82 | 41.82 | 40.91 | -0.12% | 4,185,610 |
| Jun 12, 2024 | 41.90 | 41.90 | 41.83 | 41.87 | 40.96 | 0.05% | 2,921,010 |
| Jun 11, 2024 | 41.86 | 41.90 | 41.84 | 41.85 | 40.94 | -0.02% | 1,657,021 |
| Jun 10, 2024 | 41.84 | 41.86 | 41.83 | 41.86 | 40.95 | 0.07% | 1,857,766 |
| Jun 7, 2024 | 41.85 | 41.85 | 41.81 | 41.83 | 40.92 | - | 3,550,737 |
| Jun 6, 2024 | 41.83 | 41.85 | 41.80 | 41.83 | 40.92 | 0.02% | 5,274,151 |
| Jun 5, 2024 | 41.84 | 41.84 | 41.81 | 41.82 | 40.91 | 0.02% | 4,998,338 |
| Jun 4, 2024 | 41.82 | 41.84 | 41.80 | 41.81 | 40.90 | 0.02% | 3,402,860 |
| Jun 3, 2024 | 41.82 | 41.84 | 41.79 | 41.80 | 40.89 | -0.69% | 6,375,628 |
| May 31, 2024 | 42.07 | 42.09 | 42.05 | 42.09 | 40.88 | 0.10% | 2,702,342 |
| May 30, 2024 | 42.07 | 42.07 | 42.03 | 42.05 | 40.84 | 0.05% | 4,701,626 |
| May 29, 2024 | 42.05 | 42.05 | 42.01 | 42.03 | 40.82 | -0.07% | 1,805,834 |
| May 28, 2024 | 42.08 | 42.09 | 42.04 | 42.06 | 40.85 | -0.02% | 2,493,727 |
| May 24, 2024 | 42.07 | 42.07 | 42.03 | 42.07 | 40.86 | 0.14% | 1,329,190 |
| May 23, 2024 | 42.08 | 42.08 | 42.00 | 42.01 | 40.80 | -0.05% | 4,252,968 |
| May 22, 2024 | 42.04 | 42.08 | 42.02 | 42.03 | 40.82 | - | 1,829,821 |
| May 21, 2024 | 42.01 | 42.04 | 42.01 | 42.03 | 40.82 | 0.02% | 446,978 |
| May 20, 2024 | 42.03 | 42.04 | 42.01 | 42.02 | 40.81 | 0.05% | 2,904,551 |
| May 17, 2024 | 42.02 | 42.03 | 41.99 | 42.00 | 40.79 | 0.07% | 1,499,743 |
| May 16, 2024 | 42.00 | 42.01 | 41.97 | 41.97 | 40.76 | -0.02% | 2,702,327 |
| May 15, 2024 | 41.97 | 42.01 | 41.90 | 41.98 | 40.77 | 0.10% | 3,920,556 |
| May 14, 2024 | 41.98 | 41.98 | 41.94 | 41.94 | 40.73 | -0.02% | 1,257,217 |
| May 13, 2024 | 41.99 | 41.99 | 41.94 | 41.95 | 40.74 | 0.02% | 1,139,235 |
| May 10, 2024 | 42.00 | 42.00 | 41.94 | 41.94 | 40.73 | -0.07% | 1,070,807 |
| May 9, 2024 | 41.97 | 41.98 | 41.93 | 41.97 | 40.76 | 0.12% | 2,765,347 |
| May 8, 2024 | 41.96 | 41.99 | 41.91 | 41.92 | 40.71 | -0.10% | 3,686,355 |
| May 7, 2024 | 41.96 | 41.97 | 41.92 | 41.96 | 40.75 | 0.10% | 5,810,502 |
| May 6, 2024 | 41.91 | 41.92 | 41.88 | 41.92 | 40.71 | 0.12% | 5,491,780 |
| May 3, 2024 | 41.87 | 41.88 | 41.81 | 41.87 | 40.66 | 0.22% | 8,015,598 |