SPDR Blackstone Senior Loan ETF (SRLN)
41.99
0.03 (0.07%)
At close: Jan 24, 2025, 3:59 PM
41.99
0.00%
After-hours Jan 24, 2025, 04:34 PM EST
SRLN Stock Price History
Date | Open | High | Low | Close | Change | % Change | Volume |
---|---|---|---|---|---|---|---|
Jan 24, 2025 | 41.99 | 42.01 | 41.98 | 41.99 | 0.03 | 0.07% | 3,964,192 |
Jan 23, 2025 | 41.98 | 41.99 | 41.96 | 41.96 | -0.01 | -0.02% | 3,002,689 |
Jan 22, 2025 | 41.99 | 41.99 | 41.95 | 41.97 | 0.01 | 0.02% | 4,281,414 |
Jan 21, 2025 | 41.96 | 41.98 | 41.94 | 41.96 | 0.02 | 0.05% | 2,221,600 |
Jan 17, 2025 | 41.95 | 41.95 | 41.92 | 41.94 | 0.02 | 0.05% | 3,109,800 |
Jan 16, 2025 | 41.93 | 41.95 | 41.90 | 41.92 | 0.02 | 0.05% | 5,242,107 |
Jan 15, 2025 | 41.87 | 41.91 | 41.86 | 41.90 | 0.06 | 0.14% | 6,096,221 |
Jan 14, 2025 | 41.92 | 41.92 | 41.84 | 41.84 | -0.03 | -0.07% | 3,202,694 |
Jan 13, 2025 | 41.89 | 41.89 | 41.83 | 41.87 | -0.01 | -0.02% | 4,270,200 |
Jan 10, 2025 | 41.90 | 41.92 | 41.85 | 41.88 | -0.02 | -0.05% | 6,375,000 |
Jan 8, 2025 | 41.93 | 41.94 | 41.86 | 41.90 | 0.01 | 0.02% | 3,852,669 |
Jan 7, 2025 | 41.90 | 41.92 | 41.87 | 41.89 | 0.00 | 0.00% | 6,866,802 |
Jan 6, 2025 | 41.88 | 41.93 | 41.87 | 41.89 | 0.05 | 0.12% | 6,516,500 |
Jan 3, 2025 | 41.79 | 41.85 | 41.79 | 41.84 | 0.09 | 0.22% | 2,087,300 |
Jan 2, 2025 | 41.77 | 41.78 | 41.72 | 41.75 | 0.02 | 0.05% | 3,208,619 |
Dec 31, 2024 | 41.74 | 41.76 | 41.71 | 41.73 | 0.03 | 0.07% | 1,041,700 |
Dec 30, 2024 | 41.70 | 41.73 | 41.67 | 41.70 | -0.02 | -0.05% | 1,888,947 |
Dec 27, 2024 | 41.69 | 41.73 | 41.68 | 41.72 | 0.01 | 0.02% | 2,402,703 |
Dec 26, 2024 | 41.67 | 41.71 | 41.65 | 41.71 | 0.05 | 0.12% | 2,271,100 |
Dec 24, 2024 | 41.67 | 41.67 | 41.63 | 41.66 | 0.02 | 0.05% | 1,379,900 |
Dec 23, 2024 | 41.66 | 41.66 | 41.61 | 41.64 | 0.01 | 0.02% | 3,587,409 |
Dec 20, 2024 | 41.60 | 41.64 | 41.54 | 41.63 | 0.07 | 0.17% | 4,879,500 |
Dec 19, 2024 | 41.70 | 41.70 | 41.55 | 41.56 | -0.31 | -0.74% | 4,271,932 |
Dec 18, 2024 | 41.99 | 41.99 | 41.83 | 41.87 | -0.11 | -0.26% | 5,310,018 |
Dec 17, 2024 | 41.99 | 42.00 | 41.95 | 41.98 | -0.01 | -0.02% | 4,857,148 |
Dec 16, 2024 | 42.00 | 42.02 | 41.97 | 41.99 | 0.02 | 0.05% | 6,646,646 |
Dec 13, 2024 | 41.97 | 42.00 | 41.96 | 41.97 | 0.01 | 0.02% | 4,559,405 |
Dec 12, 2024 | 41.93 | 41.97 | 41.93 | 41.96 | 0.04 | 0.10% | 3,052,300 |
Dec 11, 2024 | 41.96 | 41.96 | 41.92 | 41.92 | 0.02 | 0.05% | 2,004,100 |
Dec 10, 2024 | 41.94 | 41.94 | 41.90 | 41.90 | 0.00 | 0.00% | 3,506,500 |
Dec 9, 2024 | 41.91 | 41.91 | 41.89 | 41.90 | 0.04 | 0.10% | 2,364,724 |
Dec 6, 2024 | 41.85 | 41.88 | 41.85 | 41.86 | 0.03 | 0.07% | 1,560,401 |
Dec 5, 2024 | 41.85 | 41.85 | 41.83 | 41.83 | -0.01 | -0.02% | 3,963,799 |
Dec 4, 2024 | 41.89 | 41.89 | 41.81 | 41.84 | -0.01 | -0.02% | 4,071,924 |
Dec 3, 2024 | 41.87 | 41.88 | 41.84 | 41.85 | -0.01 | -0.02% | 2,920,700 |
Dec 2, 2024 | 41.86 | 41.89 | 41.81 | 41.86 | -0.22 | -0.52% | 6,162,916 |
Nov 29, 2024 | 42.02 | 42.09 | 42.02 | 42.08 | 0.08 | 0.19% | 2,466,025 |
Nov 27, 2024 | 41.99 | 42.00 | 41.96 | 42.00 | 0.04 | 0.10% | 1,882,100 |
Nov 26, 2024 | 41.98 | 41.98 | 41.94 | 41.96 | 0.01 | 0.02% | 4,156,200 |
Nov 25, 2024 | 42.03 | 42.04 | 41.95 | 41.95 | -0.03 | -0.07% | 4,736,900 |
Nov 22, 2024 | 42.00 | 42.03 | 41.97 | 41.98 | -0.01 | -0.02% | 4,078,635 |
Nov 21, 2024 | 41.97 | 41.99 | 41.93 | 41.99 | 0.04 | 0.10% | 3,312,908 |
Nov 20, 2024 | 41.98 | 41.98 | 41.93 | 41.95 | 0.01 | 0.02% | 3,681,028 |
Nov 19, 2024 | 41.92 | 41.96 | 41.90 | 41.94 | -0.02 | -0.05% | 4,671,746 |
Nov 18, 2024 | 41.90 | 41.97 | 41.87 | 41.96 | 0.10 | 0.24% | 12,077,500 |
Nov 15, 2024 | 41.89 | 41.89 | 41.85 | 41.86 | 0.00 | 0.00% | 5,884,658 |
Nov 14, 2024 | 41.86 | 41.89 | 41.84 | 41.86 | -0.01 | -0.02% | 8,047,332 |
Nov 13, 2024 | 41.92 | 41.92 | 41.86 | 41.87 | 0.00 | 0.00% | 2,281,049 |
Nov 12, 2024 | 41.95 | 41.96 | 41.87 | 41.87 | -0.09 | -0.21% | 5,987,900 |
Nov 11, 2024 | 41.93 | 41.97 | 41.92 | 41.96 | 0.06 | 0.14% | 2,742,846 |