Blackstone Gso Senior Loan SPDR (NY: SRLN )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	30.86	30.88	30.85	30.85	332,643	+0.01(+0.04%)
Sep 29, 2016	30.84	30.86	30.83	30.84	160,440	-0.03(-0.11%)
Sep 28, 2016	30.84	30.87	30.81	30.87	328,654	+0.03(+0.08%)
Sep 27, 2016	30.84	30.86	30.80	30.84	132,787	+0.03(+0.11%)
Sep 26, 2016	30.82	30.84	30.81	30.81	684,879	-0.01(-0.02%)
Sep 23, 2016	30.78	30.83	30.78	30.82	111,490	+0.03(+0.11%)
Sep 22, 2016	30.77	30.82	30.75	30.79	119,348	+0.00(+0.00%)
Sep 21, 2016	30.77	30.80	30.75	30.79	234,740	+0.01(+0.04%)
Sep 20, 2016	30.77	30.79	30.73	30.77	84,281	+0.03(+0.11%)
Sep 19, 2016	30.76	30.77	30.73	30.74	86,200	+0.01(+0.02%)
Sep 16, 2016	30.73	30.75	30.68	30.73	49,231	-0.03(-0.08%)
Sep 15, 2016	30.73	30.77	30.70	30.76	122,128	+0.05(+0.15%)
Sep 14, 2016	30.71	30.75	30.71	30.71	69,347	+0.03(+0.11%)
Sep 13, 2016	30.73	30.75	30.68	30.68	122,437	-0.04(-0.13%)
Sep 12, 2016	30.73	30.76	30.70	30.72	296,552	+0.02(+0.06%)
Sep 09, 2016	30.73	30.76	30.68	30.70	190,743	-0.04(-0.13%)
Sep 08, 2016	30.74	30.77	30.73	30.74	144,220	-0.01(-0.02%)
Sep 07, 2016	30.75	30.77	30.71	30.75	117,042	-0.01(-0.04%)
Sep 06, 2016	30.71	30.77	30.71	30.76	241,717	+0.03(+0.08%)
Sep 02, 2016	30.72	30.73	30.73	30.73	214,247	+0.05(+0.15%)
Sep 01, 2016	30.69	30.73	30.68	30.69	142,465	+0.00(+0.01%)
Aug 31, 2016	30.71	30.72	30.68	30.69	183,398	-0.02(-0.06%)
Aug 30, 2016	30.71	30.71	30.64	30.71	107,020	+0.01(+0.04%)
Aug 29, 2016	30.69	30.71	30.67	30.69	75,753	+0.03(+0.11%)
Aug 26, 2016	30.67	30.71	30.63	30.66	92,488	-0.01(-0.02%)
Aug 25, 2016	30.66	30.69	30.63	30.67	85,839	+0.01(+0.04%)
Aug 24, 2016	30.62	30.69	30.62	30.65	168,519	+0.03(+0.11%)
Aug 23, 2016	30.66	30.67	30.61	30.62	61,259	-0.02(-0.06%)
Aug 22, 2016	30.65	30.65	30.61	30.64	89,737	-0.01(-0.02%)
Aug 19, 2016	30.65	30.66	30.61	30.65	70,340	-0.02(-0.06%)
Aug 18, 2016	30.65	30.67	30.61	30.67	119,337	+0.05(+0.15%)
Aug 17, 2016	30.61	30.66	30.59	30.62	178,443	+0.00(+0.00%)
Aug 16, 2016	30.65	30.65	30.62	30.62	91,684	-0.03(-0.08%)
Aug 15, 2016	30.65	30.65	30.61	30.65	141,238	+0.02(+0.06%)
Aug 12, 2016	30.61	30.65	30.58	30.63	115,341	+0.01(+0.04%)
Aug 11, 2016	30.60	30.63	30.58	30.61	380,844	-0.01(-0.02%)
Aug 10, 2016	30.71	30.71	30.57	30.62	185,342	+0.03(+0.08%)
Aug 09, 2016	30.57	30.59	30.56	30.59	118,630	+0.01(+0.02%)
Aug 08, 2016	30.57	30.61	30.54	30.59	121,674	+0.02(+0.06%)
Aug 05, 2016	30.58	30.62	30.50	30.57	80,949	+0.00(+0.00%)
Aug 04, 2016	30.52	30.57	30.52	30.57	294,969	+0.06(+0.19%)
Aug 03, 2016	30.53	30.56	30.50	30.51	321,489	-0.01(-0.04%)
Aug 02, 2016	30.48	30.53	30.48	30.52	204,184	+0.05(+0.15%)
Aug 01, 2016	30.48	30.56	30.46	30.48	180,650	-0.04(-0.12%)
Jul 29, 2016	30.53	30.55	30.50	30.51	135,381	-0.01(-0.02%)
Jul 28, 2016	30.56	30.56	30.49	30.52	130,702	-0.05(-0.15%)
Jul 27, 2016	30.54	30.61	30.51	30.56	132,578	+0.02(+0.06%)
Jul 26, 2016	30.56	30.56	30.51	30.55	130,000	+0.03(+0.11%)
Jul 25, 2016	30.55	30.57	30.51	30.51	158,711	-0.02(-0.06%)
Jul 22, 2016	30.52	30.56	30.46	30.53	121,125	-0.01(-0.02%)
Jul 21, 2016	30.53	30.56	30.46	30.54	154,167	+0.03(+0.09%)
Jul 20, 2016	30.49	30.52	30.46	30.51	76,107	+0.02(+0.08%)
Jul 19, 2016	30.46	30.49	30.46	30.49	163,181	+0.03(+0.11%)
Jul 18, 2016	30.44	30.49	30.41	30.45	260,807	+0.03(+0.11%)
Jul 15, 2016	30.45	30.45	30.38	30.42	337,754	-0.01(-0.02%)
Jul 14, 2016	30.41	30.47	30.40	30.43	73,413	+0.06(+0.19%)
Jul 13, 2016	30.43	30.43	30.35	30.37	101,963	+0.00(+0.00%)
Jul 12, 2016	30.34	30.42	30.32	30.37	132,169	+0.04(+0.13%)
Jul 11, 2016	30.34	30.39	30.29	30.33	257,172	+0.03(+0.11%)
Jul 08, 2016	30.25	30.23	30.24	30.30	80,134	+0.07(+0.24%)
Jul 07, 2016	30.20	30.23	30.16	30.23	91,142	+0.05(+0.17%)
Jul 06, 2016	30.16	30.20	30.15	30.18	129,865	+0.01(+0.02%)
Jul 05, 2016	30.31	30.31	30.15	30.17	87,382	-0.04(-0.13%)

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.