UK Markets closed

SPDR Blackstone / GSO Senior Loan ETF (SRLN)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
43.50+0.09 (+0.21%)
As of 12:34PM EDT. Market open.
Time period:
12 Aug 2021 - 12 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 202243.4943.5343.3643.5043.501,164,931
11 Aug 202243.4343.5543.3743.4143.412,721,000
10 Aug 202243.1643.3743.1643.3543.355,375,200
09 Aug 202243.2043.2343.1043.1243.122,144,600
08 Aug 202243.0243.2143.0243.1643.163,828,500
05 Aug 202242.8243.0342.7542.9942.992,470,800
04 Aug 202242.6042.9042.6042.8842.883,793,800
03 Aug 202242.4042.5742.3442.5342.533,407,800
02 Aug 202242.4142.4542.2742.3742.372,910,500
01 Aug 202242.2542.4442.1942.4342.434,667,900
29 Jul 202242.5142.5942.5042.5242.522,478,000
28 Jul 202242.4342.5642.3342.5142.513,915,600
27 Jul 202242.4342.5942.1642.4442.443,683,400
26 Jul 202242.4742.4842.2942.3042.301,878,500
25 Jul 202242.4242.5342.2642.4442.4413,008,100
22 Jul 202242.6142.8042.3542.3942.395,095,400
21 Jul 202242.3942.5741.9942.5542.554,155,700
20 Jul 202242.5042.5142.2042.3842.383,980,900
19 Jul 202242.0842.4142.0042.4042.404,934,200
18 Jul 202241.8842.1041.8441.9541.952,724,500
15 Jul 202241.6641.9541.6341.8641.863,239,100
14 Jul 202241.5441.7541.4741.6241.622,821,300
13 Jul 202241.3141.7741.3141.6641.665,190,400
12 Jul 202241.4241.6541.3941.5441.545,854,400
11 Jul 202241.5541.6041.4241.4341.432,727,400
08 Jul 202241.5341.6441.3541.5341.533,107,500
07 Jul 202241.4541.5941.3441.5241.523,720,000
06 Jul 202241.5341.5741.3641.4641.462,959,000
05 Jul 202241.4041.5241.2541.4841.482,101,200
01 Jul 202241.3841.6641.2241.6341.635,106,400
30 Jun 202241.7641.8341.3441.6441.643,779,600
29 Jun 202242.0142.0241.7941.9041.903,145,900
28 Jun 202242.0942.2541.9341.9641.963,407,800
27 Jun 202242.1942.2942.0642.0842.084,286,100
24 Jun 202242.1542.2942.0142.2142.212,641,200
23 Jun 202242.2042.2241.9942.0042.004,240,400
22 Jun 202242.1942.3642.0842.1342.133,487,800
21 Jun 202242.3542.4642.2542.3042.303,567,700
17 Jun 202242.2242.3742.0742.2642.264,521,500
16 Jun 202242.3242.3242.0342.2442.245,630,600
15 Jun 202242.4242.6642.3242.4242.424,499,200
14 Jun 202242.1042.4941.9942.2542.2510,442,100
13 Jun 202242.5942.6041.6941.7941.7910,500,600
10 Jun 202242.9842.9842.7042.8042.807,023,600
09 Jun 202243.2343.2342.9443.0443.044,488,400
08 Jun 202243.2743.2843.1043.2643.261,945,200
07 Jun 202243.1543.2943.1043.2843.284,422,800
06 Jun 202243.1343.2243.1343.1843.182,941,000
03 Jun 202243.1043.1842.9943.0843.084,809,700
02 Jun 202243.0243.2342.9443.1143.115,414,000
01 Jun 202243.1243.1242.8642.9642.966,742,100
31 May 202243.0943.2942.9043.0243.024,603,400
27 May 202243.1743.6343.1443.2043.2014,237,200
26 May 202242.6843.2042.6643.0943.0910,413,600
25 May 202242.6142.7742.5942.7042.708,080,400
24 May 202242.7342.7542.4942.6842.685,421,500
23 May 202242.7942.8742.6642.7542.753,273,100
20 May 202242.8542.8842.6842.8242.825,362,100
19 May 202242.8042.9042.6742.8442.847,784,700
18 May 202243.0443.1042.8242.8942.895,297,800
17 May 202243.0243.2142.9543.2043.205,270,800
16 May 202242.8643.0042.8142.8942.896,561,200
13 May 202242.7043.1242.6942.8642.8611,222,700
12 May 202242.8742.9142.3142.5442.5418,894,200
11 May 202243.4943.5142.9142.9442.9410,358,300
10 May 202243.5543.6443.4443.4643.468,711,500
09 May 202243.7843.8343.5143.5343.539,838,200
06 May 202244.1144.1143.8143.8643.866,127,500
05 May 202244.1544.1544.0244.1044.107,297,900
04 May 202244.1044.2744.0444.2044.204,434,200
03 May 202244.1444.1744.0944.1444.144,687,100
02 May 202244.2644.3644.0544.0844.087,204,600
29 Apr 202244.6344.6344.4744.4744.472,515,400
28 Apr 202244.6344.6844.5644.6444.644,239,300
27 Apr 202244.6244.6944.5544.5644.563,349,100
26 Apr 202244.7744.7744.5644.5744.574,161,000
25 Apr 202244.7544.7944.6044.7644.763,935,000
22 Apr 202244.7744.8144.6944.7344.732,802,800
21 Apr 202244.8244.8544.7144.7744.773,382,100
20 Apr 202244.8644.8644.7544.7544.753,067,700
19 Apr 202244.7444.8444.6744.8044.803,166,600
18 Apr 202244.7944.8344.6244.7144.712,842,700
14 Apr 202244.6844.9044.6344.7744.773,591,100
13 Apr 202244.7144.8744.6544.8544.854,708,300
12 Apr 202244.6744.7644.6544.6644.663,473,800
11 Apr 202244.9544.9544.5444.5844.585,813,700
08 Apr 202244.9044.9344.7744.7944.792,969,800
07 Apr 202244.8444.9444.7744.9044.903,829,600
06 Apr 202244.8644.9444.7744.8144.814,353,300
05 Apr 202245.0545.0544.9344.9844.988,378,900
04 Apr 202244.9045.0744.8545.0645.066,185,100
01 Apr 202244.8244.9144.7944.8544.855,669,200
31 Mar 202245.0145.0244.9244.9644.964,017,500
30 Mar 202244.9745.0344.9044.9844.987,773,200
29 Mar 202244.8944.9744.8044.9644.963,933,900
28 Mar 202244.6944.7744.6344.7744.773,151,200
25 Mar 202244.7244.7544.6244.6444.642,506,400
24 Mar 202244.7444.7444.5944.6944.694,126,100
23 Mar 202244.7644.8144.6244.6444.643,896,500
22 Mar 202244.8044.8444.7344.7644.765,188,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...