Blackstone Gso Senior Loan SPDR (NY: SRLN )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	30.25	30.28	30.22	30.25	81,772	+0.03(+0.09%)
May 27, 2016	30.20	30.23	30.23	30.23	78,932	+0.02(+0.06%)
May 26, 2016	30.25	30.25	30.20	30.21	117,766	-0.02(-0.06%)
May 25, 2016	30.18	30.25	30.16	30.23	186,377	+0.06(+0.19%)
May 24, 2016	30.16	30.20	30.15	30.17	68,843	+0.03(+0.09%)
May 23, 2016	30.16	30.17	30.13	30.15	75,902	-0.01(-0.02%)
May 20, 2016	30.13	30.15	30.09	30.15	171,726	+0.03(+0.09%)
May 19, 2016	30.12	30.15	30.07	30.13	98,557	+0.03(+0.11%)
May 18, 2016	30.10	30.15	30.06	30.09	172,012	-0.01(-0.02%)
May 17, 2016	30.09	30.15	30.09	30.10	108,120	-0.02(-0.06%)
May 16, 2016	30.08	30.12	30.06	30.12	83,861	+0.04(+0.13%)
May 13, 2016	30.06	30.12	30.06	30.08	140,121	-0.02(-0.06%)
May 12, 2016	30.08	30.11	30.04	30.10	123,678	+0.06(+0.20%)
May 11, 2016	30.08	30.09	30.04	30.04	88,629	-0.05(-0.16%)
May 10, 2016	30.06	30.11	30.02	30.09	110,908	+0.02(+0.06%)
May 09, 2016	30.04	30.08	30.00	30.07	112,130	+0.03(+0.11%)
May 06, 2016	30.00	30.07	29.98	30.04	67,102	+0.02(+0.06%)
May 05, 2016	30.07	30.08	30.00	30.02	104,354	-0.03(-0.09%)
May 04, 2016	30.04	30.08	29.97	30.04	202,796	+0.00(+0.00%)
May 03, 2016	30.05	30.06	30.00	30.04	153,513	-0.02(-0.06%)
May 02, 2016	30.08	30.09	30.04	30.06	219,456	+0.02(+0.08%)
Apr 29, 2016	30.06	30.10	30.04	30.04	132,495	-0.02(-0.06%)
Apr 28, 2016	30.05	30.11	30.05	30.06	102,081	-0.03(-0.11%)
Apr 27, 2016	30.05	30.09	30.04	30.09	92,043	+0.03(+0.11%)
Apr 26, 2016	30.03	30.06	30.02	30.06	73,349	+0.01(+0.02%)
Apr 25, 2016	30.05	30.09	30.00	30.05	123,160	+0.03(+0.11%)
Apr 22, 2016	30.03	30.08	30.01	30.02	143,212	+0.02(+0.06%)
Apr 21, 2016	30.00	30.02	29.97	30.00	55,659	+0.00(+0.00%)
Apr 20, 2016	30.00	30.07	29.93	30.00	109,469	+0.03(+0.09%)
Apr 19, 2016	29.93	29.99	29.92	29.97	143,586	+0.01(+0.04%)
Apr 18, 2016	29.92	30.03	29.90	29.96	100,468	+0.04(+0.13%)
Apr 15, 2016	29.87	29.94	29.84	29.92	221,275	+0.04(+0.15%)
Apr 14, 2016	29.89	29.93	29.83	29.88	81,959	-0.04(-0.15%)
Apr 13, 2016	29.83	29.93	29.82	29.92	228,982	+0.10(+0.32%)
Apr 12, 2016	29.85	29.87	29.80	29.83	141,730	+0.01(+0.02%)
Apr 11, 2016	29.80	29.90	29.80	29.82	84,434	+0.01(+0.05%)
Apr 08, 2016	29.81	29.84	29.77	29.81	65,035	+0.04(+0.15%)
Apr 07, 2016	29.74	29.80	29.71	29.76	168,828	+0.03(+0.09%)
Apr 06, 2016	29.71	29.76	29.68	29.74	427,399	+0.10(+0.32%)
Apr 05, 2016	29.72	29.73	29.63	29.64	2,096,389	+0.00(+0.00%)
Apr 04, 2016	29.72	29.79	29.64	29.64	138,351	-0.06(-0.22%)
Apr 01, 2016	29.74	29.81	29.68	29.71	86,189	-0.03(-0.09%)
Mar 31, 2016	29.70	29.76	29.68	29.73	126,770	-0.01(-0.04%)
Mar 30, 2016	29.69	29.75	29.69	29.75	47,452	+0.04(+0.15%)
Mar 29, 2016	29.67	29.75	29.63	29.70	439,256	+0.03(+0.09%)
Mar 28, 2016	29.69	29.75	29.64	29.68	74,043	+0.06(+0.19%)
Mar 24, 2016	29.72	29.62	29.62	29.62	443,181	-0.04(-0.15%)
Mar 23, 2016	29.68	29.72	29.66	29.66	217,213	-0.03(-0.11%)
Mar 22, 2016	29.71	29.72	29.67	29.69	78,212	-0.01(-0.04%)
Mar 21, 2016	29.66	29.74	29.65	29.71	216,743	+0.00(+0.00%)
Mar 18, 2016	29.69	29.71	29.65	29.71	81,368	-0.01(-0.02%)
Mar 17, 2016	29.69	29.74	29.67	29.71	132,505	+0.05(+0.16%)
Mar 16, 2016	29.61	29.68	29.57	29.67	52,268	+0.07(+0.23%)
Mar 15, 2016	29.58	29.60	29.55	29.60	148,658	+0.03(+0.09%)
Mar 14, 2016	29.56	29.59	29.53	29.57	164,166	+0.00(+0.00%)
Mar 11, 2016	29.53	29.60	29.51	29.57	138,658	+0.07(+0.24%)
Mar 10, 2016	29.48	29.50	29.44	29.50	219,699	+0.04(+0.13%)
Mar 09, 2016	29.41	29.46	29.37	29.46	142,932	+0.08(+0.26%)
Mar 08, 2016	29.41	29.44	29.32	29.39	143,229	-0.03(-0.11%)
Mar 07, 2016	29.39	29.42	29.37	29.42	90,568	+0.03(+0.11%)
Mar 04, 2016	29.35	29.39	29.32	29.39	123,265	+0.06(+0.20%)
Mar 03, 2016	29.26	29.34	29.26	29.33	573,706	+0.06(+0.22%)
Mar 02, 2016	29.25	29.27	29.23	29.27	89,507	+0.00(+0.00%)

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.