Blackstone Gso Senior Loan SPDR (NY: SRLN )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	33.99	34.05	33.94	33.94	2,617,841	-0.12(-0.35%)
May 30, 2019	34.02	34.08	34.02	34.06	221,234	-0.02(-0.06%)
May 29, 2019	34.10	34.12	34.05	34.08	2,137,473	-0.06(-0.17%)
May 28, 2019	34.13	34.19	34.12	34.14	915,177	+0.01(+0.02%)
May 24, 2019	34.14	34.15	34.12	34.13	381,592	-0.03(-0.09%)
May 23, 2019	34.18	34.18	34.11	34.16	357,918	-0.06(-0.17%)
May 22, 2019	34.22	34.24	34.18	34.22	569,324	-0.02(-0.06%)
May 21, 2019	34.13	34.24	34.13	34.24	301,357	+0.08(+0.24%)
May 20, 2019	34.19	34.20	34.12	34.16	813,838	-0.04(-0.13%)
May 17, 2019	34.20	34.22	34.13	34.21	324,748	+0.00(+0.00%)
May 16, 2019	34.13	34.22	34.13	34.21	612,160	+0.04(+0.11%)
May 15, 2019	34.05	34.19	34.03	34.17	496,040	+0.10(+0.30%)
May 14, 2019	34.02	34.09	34.02	34.07	412,407	+0.01(+0.04%)
May 13, 2019	34.08	34.10	33.99	34.05	846,045	-0.12(-0.37%)
May 10, 2019	34.10	34.20	34.05	34.18	389,208	+0.04(+0.13%)
May 09, 2019	34.19	34.19	34.08	34.13	657,142	-0.07(-0.22%)
May 08, 2019	34.26	34.26	34.20	34.21	792,827	-0.03(-0.09%)
May 07, 2019	34.30	34.31	34.20	34.24	604,180	-0.07(-0.19%)
May 06, 2019	34.31	34.33	34.30	34.30	762,295	-0.04(-0.11%)
May 03, 2019	34.33	34.34	34.31	34.34	1,622,109	+0.03(+0.09%)
May 02, 2019	34.32	34.32	34.27	34.31	1,062,711	+0.00(+0.00%)
May 01, 2019	34.30	34.32	34.28	34.31	1,224,120	+0.02(+0.06%)
Apr 30, 2019	34.25	34.29	34.24	34.29	622,524	+0.10(+0.28%)
Apr 29, 2019	34.19	34.26	34.19	34.19	889,431	-0.02(-0.06%)
Apr 26, 2019	34.22	34.22	34.18	34.22	292,805	+0.04(+0.11%)
Apr 25, 2019	34.14	34.19	34.14	34.18	240,571	+0.03(+0.09%)
Apr 24, 2019	34.19	34.21	34.14	34.15	822,868	-0.03(-0.09%)
Apr 23, 2019	34.14	34.18	34.12	34.18	980,321	+0.04(+0.13%)
Apr 22, 2019	34.11	34.14	34.10	34.14	803,398	+0.03(+0.09%)
Apr 18, 2019	34.06	34.11	34.06	34.11	424,929	+0.03(+0.09%)
Apr 17, 2019	34.06	34.08	34.03	34.08	703,575	+0.05(+0.15%)
Apr 16, 2019	34.04	34.07	34.03	34.03	713,996	-0.02(-0.06%)
Apr 15, 2019	34.02	34.05	34.00	34.05	677,022	+0.04(+0.11%)
Apr 12, 2019	33.99	34.02	33.98	34.01	620,725	+0.03(+0.09%)
Apr 11, 2019	33.94	33.98	33.94	33.98	609,649	+0.02(+0.06%)
Apr 10, 2019	33.92	33.96	33.90	33.96	445,166	+0.07(+0.19%)
Apr 09, 2019	33.90	33.94	33.89	33.89	171,108	+0.00(+0.00%)
Apr 08, 2019	33.88	33.92	33.88	33.89	301,723	+0.04(+0.13%)
Apr 05, 2019	33.84	33.86	33.81	33.85	431,624	+0.06(+0.17%)
Apr 04, 2019	33.75	33.80	33.75	33.79	316,041	+0.08(+0.24%)
Apr 03, 2019	33.73	33.76	33.70	33.71	675,093	+0.02(+0.07%)
Apr 02, 2019	33.68	33.72	33.67	33.69	447,477	+0.03(+0.09%)
Apr 01, 2019	33.59	33.67	33.49	33.66	715,271	+0.12(+0.35%)
Mar 29, 2019	33.45	33.56	33.42	33.54	1,714,880	+0.13(+0.39%)
Mar 28, 2019	33.43	33.45	33.41	33.41	2,612,842	-0.02(-0.07%)
Mar 27, 2019	33.46	33.51	33.41	33.43	2,512,180	-0.01(-0.02%)
Mar 26, 2019	33.46	33.47	33.41	33.44	2,471,244	-0.05(-0.15%)
Mar 25, 2019	33.44	33.51	33.42	33.49	845,400	+0.01(+0.04%)
Mar 22, 2019	33.58	33.64	33.47	33.48	1,648,295	-0.13(-0.39%)
Mar 21, 2019	33.69	33.69	33.59	33.61	1,369,839	-0.06(-0.17%)
Mar 20, 2019	33.64	33.67	33.64	33.67	463,978	+0.02(+0.06%)
Mar 19, 2019	33.67	33.69	33.64	33.64	442,538	+0.00(+0.00%)
Mar 18, 2019	33.65	33.67	33.64	33.64	421,806	+0.01(+0.02%)
Mar 15, 2019	33.64	33.68	33.62	33.64	678,346	-0.01(-0.04%)
Mar 14, 2019	33.68	33.68	33.62	33.65	228,747	-0.01(-0.04%)
Mar 13, 2019	33.59	33.69	33.55	33.67	1,419,494	+0.08(+0.24%)
Mar 12, 2019	33.54	33.59	33.54	33.59	464,081	+0.04(+0.11%)
Mar 11, 2019	33.55	33.56	33.53	33.55	1,005,226	+0.01(+0.02%)
Mar 08, 2019	33.61	33.61	33.49	33.54	1,379,208	-0.09(-0.28%)
Mar 07, 2019	33.72	33.72	33.63	33.64	1,602,524	-0.07(-0.19%)
Mar 06, 2019	33.77	33.77	33.69	33.70	408,828	-0.06(-0.17%)
Mar 05, 2019	33.77	33.78	33.75	33.76	513,271	-0.01(-0.04%)
Mar 04, 2019	33.79	33.79	33.75	33.78	1,462,183	-0.02(-0.06%)

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.