SPDR Blackstone Senior Loan ETF (SRLN)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.15 | 0.359798512833 | 41.69 | 41.85 | 41.67 | 2122779 | 41.72809366 | SP |
| 4 | -0.01 | -0.0238948626045 | 41.85 | 42.02 | 41.54 | 3244989 | 41.82157312 | SP |
| 12 | 0.06 | 0.14360938248 | 41.78 | 42.09 | 41.54 | 4067568 | 41.86656349 | SP |
| 26 | 0.21 | 0.504443910641 | 41.63 | 42.09 | 40.71 | 4063896 | 41.68966904 | SP |
| 52 | -0.08 | -0.190839694656 | 41.92 | 42.13 | 40.71 | 3458318 | 41.76332659 | SP |
| 156 | -3.89 | -8.5064509075 | 45.73 | 45.88 | 40.42 | 3283731 | 42.39971665 | SP |
| 260 | -4.77 | -10.2338553958 | 46.61 | 46.85 | 36.01 | 2437280 | 42.94840235 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731540600 | 41.87 | 0 | 0.00 | 41.92 | 41.92 | 41.86 | 2279905 |
| 1731454200 | 41.87 | -0.09 | -0.21 | 41.95 | 41.96 | 41.87 | 5975422 |
| 1731367800 | 41.96 | 0.06 | 0.14 | 41.93 | 41.97 | 41.92 | 2741627 |
| 1731108600 | 41.9 | 0.06 | 0.14 | 41.87 | 41.92 | 41.86 | 6922741 |
| 1731022200 | 41.84 | 0.06 | 0.14 | 41.8 | 41.84 | 41.76 | 9120748 |
| 1730935800 | 41.78 | 0.14 | 0.34 | 41.75 | 41.8 | 41.74 | 5857458 |
| 1730849400 | 41.64 | 0.02 | 0.05 | 41.63 | 41.65 | 41.61 | 5254879 |
| 1730763000 | 41.62 | -0.01 | -0.02 | 41.61 | 41.64 | 41.61 | 1537992 |
| 1730500200 | 41.63 | -0.21 | -0.50 | 41.6 | 41.64 | 41.6 | 2863423 |
| 1730413800 | 41.84 | -0.1 | -0.24 | 41.9 | 41.9 | 41.83 | 7082681 |
| 1730327400 | 41.94 | 0.01 | 0.02 | 41.96 | 41.975 | 41.93 | 4235118 |
| 1730241000 | 41.93 | 0.01 | 0.02 | 41.92 | 41.94 | 41.875 | 3248707 |
| 1730154600 | 41.92 | -0.01 | -0.02 | 41.95 | 41.97 | 41.92 | 3261894 |
| 1729895400 | 41.93 | 0.03 | 0.07 | 41.94 | 41.945 | 41.91 | 4684374 |
| 1729809000 | 41.9 | 0.01 | 0.02 | 41.93 | 41.93 | 41.88 | 2157135 |
| 1729722600 | 41.89 | -0.05 | -0.12 | 41.96 | 41.96 | 41.8732 | 4548135 |
| 1729636200 | 41.94 | 0 | 0.00 | 41.96 | 41.96 | 41.911 | 2454276 |
| 1729549800 | 41.94 | 0.03 | 0.07 | 41.94 | 41.945 | 41.92 | 2739651 |
| 1729290600 | 41.91 | 0.02 | 0.05 | 41.91 | 41.93 | 41.905 | 5819565 |
| 1729204200 | 41.89 | 0.05 | 0.12 | 41.88 | 41.9 | 41.86 | 3373315 |
| 1729117800 | 41.84 | -0.03 | -0.07 | 41.89 | 41.89 | 41.84 | 3120685 |
| 1729031400 | 41.87 | 0.01 | 0.02 | 41.86 | 41.87 | 41.83 | 4984211 |
| 1728945000 | 41.86 | 0.04 | 0.10 | 41.85 | 41.86 | 41.82 | 901597 |
| 1728685800 | 41.82 | 0.08 | 0.19 | 41.78 | 41.82 | 41.76 | 6191810 |
| 1728599400 | 41.74 | -0.01 | -0.02 | 41.8 | 41.8 | 41.74 | 2894898 |
| 1728513000 | 41.75 | 0.09 | 0.22 | 41.68 | 41.75 | 41.66 | 7810672 |
| 1728426600 | 41.66 | 0.02 | 0.05 | 41.66 | 41.67 | 41.62 | 3928632 |
| 1728340200 | 41.64 | -0.03 | -0.07 | 41.65 | 41.68 | 41.61 | 4423936 |
| 1728081000 | 41.67 | 0.11 | 0.26 | 41.66 | 41.67 | 41.61 | 4147724 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
