Blackstone Gso Senior Loan SPDR (NY: SRLN )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018			32.91	32.91	4,131,314	-0.08(-0.25%)
Jun 28, 2018	33.01	33.01	32.97	32.99	483,219	-0.03(-0.11%)
Jun 27, 2018	33.04	33.04	33.01	33.03	563,885	-0.02(-0.06%)
Jun 26, 2018	33.04	33.05	33.03	33.05	319,539	+0.02(+0.06%)
Jun 25, 2018	33.06	33.06	33.02	33.03	2,208,802	-0.01(-0.04%)
Jun 22, 2018	33.05	33.05	33.03	33.04	500,665	+0.00(+0.00%)
Jun 21, 2018	33.05	33.05	33.03	33.04	377,735	+0.01(+0.02%)
Jun 20, 2018	33.06	33.06	33.03	33.03	805,807	-0.01(-0.04%)
Jun 19, 2018		33.06	33.03	33.05	947,907	-0.01(-0.04%)
Jun 18, 2018	33.07	33.07	33.05	33.06	757,313	-0.01(-0.02%)
Jun 15, 2018		33.08	33.08	33.07	292,667	-0.01(-0.04%)
Jun 14, 2018	33.08	33.08	33.06	33.08	1,292,482	+0.01(+0.04%)
Jun 13, 2018	33.08	33.08	33.06	33.07	559,373	-0.01(-0.02%)
Jun 12, 2018	33.08	33.12	33.06	33.08	1,541,651	+0.00(+0.00%)
Jun 11, 2018	33.07	33.08	33.06	33.08	1,119,816	+0.01(+0.04%)
Jun 08, 2018	33.06	33.07	33.05	33.06	2,118,760	+0.00(+0.00%)
Jun 07, 2018	33.05	33.06	33.04	33.06	1,282,434	+0.01(+0.04%)
Jun 06, 2018				33.05	1,421,703	+0.01(+0.02%)
Jun 05, 2018	33.03	33.04	33.02	33.04	362,672	+0.02(+0.06%)
Jun 04, 2018	33.02	33.02	33.01	33.02	328,163	+0.01(+0.04%)
Jun 01, 2018	33.01	33.02	32.98	33.01	618,567	+0.02(+0.05%)
May 31, 2018	32.99	32.99	32.97	32.99	586,463	-0.01(-0.04%)
May 30, 2018	32.98	33.00	32.97	33.00	257,111	+0.01(+0.02%)
May 29, 2018	32.97	32.99	32.97	32.99	469,448	+0.01(+0.04%)
May 25, 2018		32.98	32.98	32.98	0	-0.01(-0.02%)
May 24, 2018	33.01	33.01	32.98	32.99	626,750	-0.01(-0.04%)
May 23, 2018	33.00	33.00	32.99	33.00	1,190,729	-0.01(-0.04%)
May 22, 2018	33.02	33.02	33.00	33.02	306,727	+0.00(+0.00%)
May 21, 2018	33.04	33.04	33.00	33.02	442,705	+0.01(+0.04%)
May 18, 2018	33.00	33.00	32.98	33.00	410,419	+0.02(+0.06%)
May 17, 2018	32.96	33.00	32.96	32.98	1,008,575	-0.01(-0.02%)
May 16, 2018	32.98	32.99	32.97	32.99	530,384	+0.01(+0.04%)
May 15, 2018	32.99	32.99	32.97	32.97	897,910	-0.02(-0.06%)
May 14, 2018	32.99	33.00	32.98	32.99	1,006,360	+0.01(+0.02%)
May 11, 2018	32.98	32.99	32.97	32.99	323,139	+0.02(+0.06%)
May 10, 2018	32.95	32.98	32.95	32.97	516,268	+0.00(+0.00%)
May 09, 2018	32.97	32.97	32.95	32.97	1,091,731	+0.00(+0.00%)
May 08, 2018	32.97	32.97	32.95	32.97	363,888	+0.00(+0.00%)
May 07, 2018	32.97	32.97	32.95	32.97	531,981	+0.01(+0.02%)
May 04, 2018	32.96	32.97	32.95	32.96	2,789,603	-0.02(-0.06%)
May 03, 2018	32.98	32.98	32.97	32.98	1,346,160	-0.01(-0.02%)
May 02, 2018	32.99	33.00	32.97	32.99	1,337,593	+0.01(+0.02%)
May 01, 2018	32.99	32.99	32.97	32.98	1,770,338	-0.00(-0.01%)
Apr 30, 2018	32.98	32.99	32.98	32.98	337,750	+0.01(+0.04%)
Apr 27, 2018	32.97	32.98	32.96	32.97	305,868	+0.01(+0.02%)
Apr 26, 2018	32.97	32.98	32.96	32.96	910,364	-0.01(-0.02%)
Apr 25, 2018	32.96	32.97	32.95	32.97	394,387	-0.01(-0.02%)
Apr 24, 2018	32.99	32.99	32.96	32.98	425,836	-0.01(-0.02%)
Apr 23, 2018	32.98	32.98	32.96	32.98	915,563	+0.02(+0.06%)
Apr 20, 2018	32.95	32.97	32.94	32.96	266,402	+0.01(+0.02%)
Apr 19, 2018	32.96	32.98	32.94	32.96	260,963	-0.01(-0.02%)
Apr 18, 2018	32.96	32.98	32.96	32.96	827,004	-0.01(-0.02%)
Apr 17, 2018	32.94	32.98	32.92	32.97	736,613	+0.05(+0.15%)
Apr 16, 2018	32.91	32.95	32.91	32.92	488,935	+0.01(+0.02%)
Apr 13, 2018	32.92	32.94	32.91	32.91	3,577,352	+0.01(+0.04%)
Apr 12, 2018	32.91	32.96	32.88	32.90	592,103	+0.02(+0.06%)
Apr 11, 2018	32.89	32.92	32.87	32.88	468,206	-0.01(-0.02%)
Apr 10, 2018	32.90	32.91	32.87	32.89	493,280	-0.01(-0.04%)
Apr 09, 2018	32.88	32.91	32.86	32.90	386,133	+0.03(+0.08%)
Apr 06, 2018	32.88	32.89	32.85	32.87	408,531	-0.01(-0.04%)
Apr 05, 2018	32.89	32.89	32.86	32.89	287,690	+0.01(+0.02%)
Apr 04, 2018	32.85	32.89	32.85	32.88	326,507	-0.01(-0.02%)
Apr 03, 2018	32.89	32.90	32.86	32.89	2,428,852	+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.