Blackstone Gso Senior Loan SPDR (NY: SRLN )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	29.15	29.22	29.15	29.18	245,743	+0.04(+0.13%)
Jan 28, 2016	29.13	29.18	29.13	29.15	161,509	-0.07(-0.24%)
Jan 27, 2016	29.17	29.22	29.11	29.22	126,702	+0.03(+0.11%)
Jan 26, 2016	29.17	29.24	29.13	29.18	225,792	+0.05(+0.17%)
Jan 25, 2016	29.18	29.22	29.09	29.13	127,925	-0.01(-0.04%)
Jan 22, 2016	29.12	29.22	29.05	29.15	217,530	+0.06(+0.22%)
Jan 21, 2016	29.13	29.26	29.05	29.08	362,996	+0.02(+0.07%)
Jan 20, 2016	29.17	29.18	29.03	29.06	659,259	-0.08(-0.26%)
Jan 19, 2016	29.25	29.27	29.14	29.14	192,616	-0.11(-0.39%)
Jan 15, 2016	29.22	29.25	29.25	29.25	297,663	-0.03(-0.09%)
Jan 14, 2016	29.33	29.38	29.28	29.28	306,686	-0.04(-0.13%)
Jan 13, 2016	29.36	29.41	29.32	29.32	114,102	-0.06(-0.22%)
Jan 12, 2016	29.36	29.38	29.32	29.38	175,961	+0.06(+0.22%)
Jan 11, 2016	29.33	29.38	29.31	29.32	113,425	-0.01(-0.02%)
Jan 08, 2016	29.31	29.35	29.26	29.32	123,332	+0.04(+0.15%)
Jan 07, 2016	29.29	29.29	29.25	29.28	80,183	-0.04(-0.15%)
Jan 06, 2016	29.29	29.34	29.25	29.32	226,016	+0.01(+0.02%)
Jan 05, 2016	29.34	29.38	29.26	29.32	165,085	+0.01(+0.04%)
Jan 04, 2016	29.19	29.36	29.13	29.31	135,631	+0.00(+0.00%)
Dec 31, 2015	29.24	29.31	29.31	29.31	365,349	-0.08(-0.28%)
Dec 30, 2015	29.24	29.39	29.24	29.39	363,155	+0.03(+0.09%)
Dec 29, 2015	29.42	29.42	29.23	29.36	287,732	+0.17(+0.60%)
Dec 28, 2015	29.30	29.36	29.19	29.19	505,048	-0.15(-0.52%)
Dec 24, 2015	29.28	29.34	29.34	29.34	167,575	-0.04(-0.13%)
Dec 23, 2015	29.30	29.38	29.23	29.38	528,736	+0.11(+0.37%)
Dec 22, 2015	29.25	29.29	29.19	29.27	469,782	+0.00(+0.00%)
Dec 21, 2015	29.40	29.40	29.25	29.27	395,161	-0.03(-0.11%)
Dec 18, 2015	29.23	29.35	29.09	29.30	505,862	+0.04(+0.15%)
Dec 17, 2015	29.34	29.34	29.23	29.26	289,811	+0.07(+0.24%)
Dec 16, 2015	29.31	29.31	29.15	29.19	269,138	-0.06(-0.19%)
Dec 15, 2015	29.35	29.36	29.15	29.25	213,027	+0.04(+0.15%)
Dec 14, 2015	29.21	29.33	29.15	29.20	330,571	-0.09(-0.30%)
Dec 11, 2015	29.37	29.48	29.22	29.29	727,410	-0.20(-0.67%)
Dec 10, 2015	29.56	29.56	29.44	29.49	329,448	-0.07(-0.24%)
Dec 09, 2015	29.49	29.59	29.42	29.56	333,447	+0.08(+0.28%)
Dec 08, 2015	29.52	29.62	29.41	29.47	686,653	-0.17(-0.58%)
Dec 07, 2015	29.66	29.66	29.61	29.64	688,038	-0.05(-0.17%)
Dec 04, 2015	29.62	29.69	29.53	29.69	685,704	+0.11(+0.39%)
Dec 03, 2015	29.61	29.64	29.51	29.58	665,990	+0.03(+0.09%)
Dec 02, 2015	29.61	29.63	29.55	29.56	118,634	-0.05(-0.17%)
Dec 01, 2015	29.62	29.63	29.56	29.61	79,161	+0.01(+0.05%)
Nov 30, 2015	29.53	29.59	29.52	29.59	91,017	+0.07(+0.24%)
Nov 27, 2015	29.65	29.65	29.51	29.52	618,863	-0.06(-0.19%)
Nov 25, 2015	29.53	29.58	29.58	29.58	479,913	-0.05(-0.17%)
Nov 24, 2015	29.62	29.63	29.53	29.63	579,034	+0.03(+0.09%)
Nov 23, 2015	29.62	29.64	29.57	29.60	175,846	-0.03(-0.11%)
Nov 20, 2015	29.64	29.65	29.60	29.64	139,323	-0.01(-0.04%)
Nov 19, 2015	29.70	29.70	29.62	29.65	66,802	-0.06(-0.19%)
Nov 18, 2015	29.67	29.71	29.64	29.70	121,634	-0.02(-0.06%)
Nov 17, 2015	29.71	29.74	29.65	29.72	375,021	-0.03(-0.09%)
Nov 16, 2015	29.70	29.76	29.70	29.75	124,557	+0.02(+0.06%)
Nov 13, 2015	29.75	29.77	29.72	29.73	61,962	-0.03(-0.09%)
Nov 12, 2015	29.77	29.81	29.74	29.76	197,087	-0.05(-0.17%)
Nov 11, 2015	29.94	29.94	29.67	29.81	96,183	-0.01(-0.04%)
Nov 10, 2015	29.83	29.85	29.80	29.82	86,912	+0.03(+0.08%)
Nov 09, 2015	29.86	29.88	29.79	29.79	115,892	-0.07(-0.23%)
Nov 06, 2015	29.89	29.91	29.84	29.86	104,694	-0.06(-0.21%)
Nov 05, 2015	29.89	29.93	29.89	29.93	245,245	+0.02(+0.06%)
Nov 04, 2015	29.93	29.93	29.88	29.91	134,149	-0.02(-0.06%)
Nov 03, 2015	29.88	29.94	29.88	29.93	206,609	+0.01(+0.02%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.