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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 27, 2025 | 41.52 | 41.57 | 41.50 | 41.56 | 41.56 | 0.19% | 4,961,021 |
Jun 26, 2025 | 41.49 | 41.53 | 41.47 | 41.48 | 41.48 | 0.05% | 4,465,714 |
Jun 25, 2025 | 41.40 | 41.46 | 41.39 | 41.46 | 41.46 | 0.17% | 2,124,191 |
Jun 24, 2025 | 41.30 | 41.39 | 41.30 | 41.39 | 41.39 | 0.27% | 1,982,945 |
Jun 23, 2025 | 41.29 | 41.30 | 41.26 | 41.28 | 41.28 | - | 2,923,709 |
Jun 20, 2025 | 41.26 | 41.28 | 41.24 | 41.28 | 41.28 | 0.10% | 1,689,060 |
Jun 18, 2025 | 41.23 | 41.25 | 41.21 | 41.24 | 41.24 | 0.07% | 2,160,746 |
Jun 17, 2025 | 41.23 | 41.23 | 41.20 | 41.21 | 41.21 | -0.07% | 2,253,231 |
Jun 16, 2025 | 41.20 | 41.24 | 41.19 | 41.24 | 41.24 | 0.15% | 1,967,805 |
Jun 13, 2025 | 41.22 | 41.23 | 41.15 | 41.18 | 41.18 | -0.10% | 3,728,496 |
Jun 12, 2025 | 41.23 | 41.34 | 41.20 | 41.22 | 41.22 | - | 1,769,243 |
Jun 11, 2025 | 41.25 | 41.25 | 41.20 | 41.22 | 41.22 | -0.05% | 2,523,154 |
Jun 10, 2025 | 41.24 | 41.25 | 41.21 | 41.24 | 41.24 | 0.02% | 1,470,040 |
Jun 9, 2025 | 41.22 | 41.23 | 41.20 | 41.23 | 41.23 | 0.10% | 1,160,117 |
Jun 6, 2025 | 41.16 | 41.20 | 41.16 | 41.19 | 41.19 | 0.22% | 3,107,065 |
Jun 5, 2025 | 41.17 | 41.20 | 41.09 | 41.10 | 41.10 | -0.12% | 3,228,931 |
Jun 4, 2025 | 41.17 | 41.17 | 41.13 | 41.15 | 41.15 | - | 2,558,889 |
Jun 3, 2025 | 41.14 | 41.16 | 41.12 | 41.15 | 41.15 | 0.02% | 3,197,439 |
Jun 2, 2025 | 41.15 | 41.16 | 41.11 | 41.14 | 41.14 | -0.60% | 3,186,099 |
May 30, 2025 | 41.40 | 41.40 | 41.37 | 41.39 | 41.13 | 0.05% | 2,955,660 |
May 29, 2025 | 41.35 | 41.37 | 41.33 | 41.37 | 41.11 | 0.12% | 3,819,827 |
May 28, 2025 | 41.32 | 41.34 | 41.30 | 41.32 | 41.06 | 0.07% | 3,986,107 |
May 27, 2025 | 41.26 | 41.30 | 41.26 | 41.29 | 41.03 | 0.15% | 4,828,446 |
May 23, 2025 | 41.23 | 41.24 | 41.19 | 41.23 | 40.97 | - | 3,967,879 |
May 22, 2025 | 41.24 | 41.27 | 41.22 | 41.23 | 40.97 | 0.02% | 2,293,105 |
May 21, 2025 | 41.26 | 41.29 | 41.20 | 41.22 | 40.96 | -0.17% | 2,838,830 |
May 20, 2025 | 41.29 | 41.30 | 41.22 | 41.29 | 41.03 | -0.02% | 3,993,109 |
May 19, 2025 | 41.24 | 41.32 | 41.24 | 41.30 | 41.04 | 0.02% | 2,049,305 |
May 16, 2025 | 41.29 | 41.32 | 41.26 | 41.29 | 41.03 | 0.07% | 2,251,916 |
May 15, 2025 | 41.25 | 41.27 | 41.23 | 41.26 | 41.00 | 0.05% | 4,095,846 |
May 14, 2025 | 41.22 | 41.27 | 41.20 | 41.24 | 40.98 | 0.12% | 12,887,863 |
May 13, 2025 | 41.20 | 41.23 | 41.14 | 41.19 | 40.93 | 0.15% | 6,294,447 |
May 12, 2025 | 41.07 | 41.14 | 41.00 | 41.13 | 40.87 | 0.64% | 6,598,313 |
May 9, 2025 | 40.84 | 40.89 | 40.83 | 40.87 | 40.62 | 0.10% | 2,083,816 |
May 8, 2025 | 40.80 | 40.88 | 40.78 | 40.83 | 40.58 | 0.17% | 3,442,285 |
May 7, 2025 | 40.76 | 40.80 | 40.71 | 40.76 | 40.51 | 0.07% | 2,573,393 |
May 6, 2025 | 40.73 | 40.77 | 40.68 | 40.73 | 40.48 | - | 1,931,397 |
May 5, 2025 | 40.72 | 40.75 | 40.68 | 40.73 | 40.48 | - | 3,060,942 |
May 2, 2025 | 40.65 | 40.75 | 40.63 | 40.73 | 40.48 | 0.49% | 8,062,377 |
May 1, 2025 | 40.59 | 40.62 | 40.51 | 40.53 | 40.28 | -0.61% | 7,341,648 |
Apr 30, 2025 | 40.81 | 40.85 | 40.73 | 40.78 | 40.27 | -0.20% | 6,115,724 |
Apr 29, 2025 | 40.85 | 40.87 | 40.82 | 40.86 | 40.35 | 0.05% | 3,720,138 |
Apr 28, 2025 | 40.85 | 40.87 | 40.78 | 40.84 | 40.33 | 0.10% | 2,517,545 |
Apr 25, 2025 | 40.83 | 40.87 | 40.77 | 40.80 | 40.29 | - | 6,496,458 |
Apr 24, 2025 | 40.70 | 40.80 | 40.69 | 40.80 | 40.29 | 0.37% | 10,761,438 |
Apr 23, 2025 | 40.67 | 40.78 | 40.64 | 40.65 | 40.15 | 0.57% | 9,565,139 |
Apr 22, 2025 | 40.47 | 40.51 | 40.40 | 40.42 | 39.92 | 0.10% | 6,774,577 |
Apr 21, 2025 | 40.39 | 40.41 | 40.30 | 40.38 | 39.88 | -0.05% | 3,428,703 |
Apr 17, 2025 | 40.32 | 40.42 | 40.28 | 40.40 | 39.90 | 0.42% | 4,265,567 |
Apr 16, 2025 | 40.34 | 40.42 | 40.21 | 40.23 | 39.73 | -0.35% | 5,548,845 |