SPDR Blackstone Senior Loan ETF (SRLN)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -0.0239693192713 | 41.72 | 41.7359 | 41.63 | 3770155 | 41.66772649 | SP |
| 4 | -0.22 | -0.524683997138 | 41.93 | 42.02 | 41.62 | 4842809 | 41.8553692 | SP |
| 12 | -0.26 | -0.619490111985 | 41.97 | 42.09 | 41.54 | 4111585 | 41.8622858 | SP |
| 26 | 0.34 | 0.821851583273 | 41.37 | 42.09 | 41.36 | 3964933 | 41.80260452 | SP |
| 52 | 0.04 | 0.0959923206143 | 41.67 | 42.13 | 40.71 | 3766126 | 41.76848387 | SP |
| 156 | -3.62 | -7.9858813148 | 45.33 | 45.36 | 40.42 | 3243403 | 42.14851591 | SP |
| 260 | -4.76 | -10.243167635 | 46.47 | 46.67 | 36.01 | 2532486 | 42.89273892 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739489400 | 41.72 | 0.06 | 0.16 | 41.66 | 41.72 | 41.65 | 3525951 |
| 1739403000 | 41.655 | 0.01 | 0.01 | 41.65 | 41.6799 | 41.63 | 2847959 |
| 1739316600 | 41.65 | -0.02 | -0.05 | 41.7 | 41.7 | 41.64 | 3698963 |
| 1739230200 | 41.67 | -0.01 | -0.02 | 41.71 | 41.7359 | 41.67 | 4919727 |
| 1738971000 | 41.68 | 0 | 0.00 | 41.72 | 41.72 | 41.65 | 2893605 |
| 1738884600 | 41.68 | -0.01 | -0.02 | 41.72 | 41.72 | 41.66 | 4301628 |
| 1738798200 | 41.69 | 0.01 | 0.02 | 41.69 | 41.705 | 41.67 | 4535257 |
| 1738711800 | 41.68 | 0.05 | 0.12 | 41.65 | 41.69 | 41.64 | 3014956 |
| 1738625400 | 41.63 | -0.33 | -0.79 | 41.66 | 41.6712 | 41.62 | 5437803 |
| 1738366200 | 41.96 | -0.03 | -0.07 | 42.02 | 42.03 | 41.96 | 2997093 |
| 1738279800 | 41.99 | 0.03 | 0.07 | 42 | 42 | 41.96 | 13081193 |
| 1738193400 | 41.96 | -0.01 | -0.02 | 41.99 | 41.99 | 41.94 | 13016474 |
| 1738107000 | 41.97 | -0.01 | -0.02 | 42.01 | 42.01 | 41.95 | 3991164 |
| 1738020600 | 41.98 | -0.01 | -0.02 | 41.97 | 41.99 | 41.95 | 3348193 |
| 1737761400 | 41.99 | 0.02 | 0.05 | 41.99 | 42.01 | 41.98 | 3935115 |
| 1737675000 | 41.97 | 0 | 0.00 | 41.97 | 41.97 | 41.97 | 0 |
| 1737588600 | 41.97 | 0.01 | 0.02 | 41.99 | 41.99 | 41.95 | 4150298 |
| 1737502200 | 41.96 | 0.02 | 0.05 | 41.965 | 41.975 | 41.94 | 2190600 |
| 1737156600 | 41.94 | 0.02 | 0.05 | 41.95 | 41.95 | 41.92 | 3109767 |
| 1737070200 | 41.92 | 0.02 | 0.05 | 41.93 | 41.95 | 41.9 | 5162895 |
| 1736983800 | 41.9 | 0.06 | 0.14 | 41.87 | 41.91 | 41.86 | 6048691 |
| 1736897400 | 41.84 | -0.03 | -0.07 | 41.92 | 41.92 | 41.84 | 3202694 |
| 1736811000 | 41.87 | -0.01 | -0.02 | 41.89 | 41.89 | 41.83 | 4270168 |
| 1736551800 | 41.88 | -0.02 | -0.05 | 41.89 | 41.92 | 41.85 | 6330657 |
| 1736379000 | 41.9 | 0.01 | 0.02 | 41.93 | 41.93 | 41.86 | 3826297 |
| 1736292600 | 41.89 | 0 | 0.00 | 41.9 | 41.92 | 41.87 | 6849599 |
| 1736206200 | 41.89 | 0.05 | 0.12 | 41.88 | 41.93 | 41.87 | 5693555 |
| 1735947000 | 41.84 | 0.09 | 0.22 | 41.79 | 41.85 | 41.79 | 1952409 |
| 1735860600 | 41.75 | 0.02 | 0.05 | 41.77 | 41.78 | 41.72 | 3196061 |
| 1735687800 | 41.73 | 0.03 | 0.07 | 41.74 | 41.755 | 41.71 | 1033412 |
| 1735601400 | 41.7 | -0.02 | -0.05 | 41.7 | 41.73 | 41.67 | 1874586 |
| 1735342200 | 41.72 | 0.01 | 0.02 | 41.69 | 41.73 | 41.675 | 2387055 |
| 1735255800 | 41.71 | 0.05 | 0.12 | 41.67 | 41.71 | 41.65 | 2265466 |
| 1735077840 | 41.66 | 0.02 | 0.05 | 41.67 | 41.67 | 41.63 | 1379894 |
| 1734996600 | 41.64 | 0.01 | 0.02 | 41.66 | 41.66 | 41.61 | 3573983 |
| 1734737400 | 41.63 | 0.07 | 0.17 | 41.55 | 41.64 | 41.54 | 4850502 |
| 1734651000 | 41.56 | -0.31 | -0.74 | 41.69 | 41.6999 | 41.55 | 4217023 |
| 1734564600 | 41.87 | -0.11 | -0.26 | 41.99 | 41.99 | 41.83 | 5301570 |
| 1734478200 | 41.98 | -0.01 | -0.02 | 41.99 | 42 | 41.95 | 4772851 |
| 1734391800 | 41.99 | 0.02 | 0.05 | 42 | 42.02 | 41.97 | 6643837 |
| 1734132600 | 41.97 | 0.01 | 0.02 | 41.97 | 41.9998 | 41.96 | 4553841 |
| 1734046200 | 41.96 | 0.04 | 0.10 | 41.9399 | 41.97 | 41.93 | 2976734 |
| 1733959800 | 41.92 | 0.02 | 0.04 | 41.96 | 41.96 | 41.92 | 1983294 |
| 1733873400 | 41.905 | 0.01 | 0.01 | 41.94 | 41.94 | 41.9 | 3503602 |
| 1733787000 | 41.9 | 0.04 | 0.10 | 41.91 | 41.91 | 41.885 | 2340256 |
| 1733527800 | 41.86 | 0.03 | 0.07 | 41.85 | 41.88 | 41.85 | 1555838 |
| 1733441400 | 41.83 | -0.01 | -0.02 | 41.85 | 41.85 | 41.83 | 4009111 |
| 1733355000 | 41.84 | -0.01 | -0.02 | 41.89 | 41.89 | 41.81 | 4049453 |
| 1733268600 | 41.85 | -0.01 | -0.02 | 41.87 | 41.88 | 41.84 | 2902632 |
| 1733182200 | 41.86 | -0.22 | -0.52 | 41.86 | 41.88 | 41.81 | 6139880 |
| 1732917840 | 42.08 | 0.08 | 0.19 | 42.02 | 42.09 | 42.015 | 2465936 |
| 1732750200 | 42 | 0.04 | 0.10 | 41.99 | 42 | 41.9713 | 1878540 |
| 1732663800 | 41.96 | 0.01 | 0.02 | 41.98 | 41.98 | 41.94 | 4154840 |
| 1732577400 | 41.95 | -0.03 | -0.07 | 42.03 | 42.04 | 41.945 | 4734679 |
| 1732318200 | 41.98 | -0.01 | -0.02 | 42 | 42.03 | 41.97 | 4072654 |
| 1732231800 | 41.99 | 0.04 | 0.10 | 41.97 | 41.99 | 41.93 | 3259189 |
| 1732145400 | 41.95 | 0.01 | 0.02 | 41.98 | 41.98 | 41.93 | 3788625 |
| 1732059000 | 41.94 | -0.02 | -0.05 | 41.92 | 41.96 | 41.9 | 4639872 |
| 1731972600 | 41.96 | 0.1 | 0.24 | 41.9 | 41.97 | 41.87 | 12076668 |
| 1731713400 | 41.86 | 0 | 0.00 | 41.89 | 41.89 | 41.85 | 5878795 |
| 1731627000 | 41.86 | -0.01 | -0.02 | 41.86 | 41.89 | 41.84 | 8033367 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
