Quantcast

SPDR Blackstone GSO Senior Loan ETF Historical Stock Prices

(ETF)
SRLN 
$45.96
*  
0.18
0.39%
Get SRLN Alerts
*Delayed - data as of Mar. 22, 2019  -  Find a broker to begin trading SRLN now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-DEC-2018 TO 22-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 46.17 46.19 45.95 45.96 1,200,665
03/22/2019 46.1 46.19 45.95 45.96 1,200,665
03/21/2019 46.25 46.251 46.12 46.14 997,776
03/20/2019 46.19 46.23 46.18 46.22 337,957
03/19/2019 46.23 46.25 46.19 46.19 322,340
03/18/2019 46.2 46.23 46.19 46.19 307,239
03/15/2019 46.19 46.235 46.16 46.18 494,100
03/14/2019 46.24 46.24 46.16 46.2 166,617
03/13/2019 46.11 46.25 46.06 46.22 1,033,944
03/12/2019 46.05 46.12 46.05 46.11 338,032
03/11/2019 46.06 46.08 46.03 46.06 731,796
03/08/2019 46.14 46.14 45.98 46.05 1,004,613
03/07/2019 46.29 46.29 46.17 46.18 1,167,261
03/06/2019 46.36 46.36 46.25 46.27 297,786
03/05/2019 46.36 46.38 46.33 46.35 373,861
03/04/2019 46.39 46.39 46.34 46.37 1,065,038
03/01/2019 46.42 46.43 46.36 46.4 668,771
02/28/2019 46.6 46.64 46.57 46.59 317,044
02/27/2019 46.56 46.63 46.51 46.62 412,813
02/26/2019 46.48 46.565 46.47 46.55 478,914
02/25/2019 46.44 46.47 46.41 46.46 1,235,007
02/22/2019 46.27 46.41 46.22 46.37 1,709,393
02/21/2019 46.19 46.2001 46.15 46.18 830,003
02/20/2019 46.11 46.17 46.1 46.14 344,219
02/19/2019 46.03 46.1 45.9657 46.08 423,381
02/15/2019 45.87 45.9967 45.86 45.97 1,440,235
02/14/2019 45.84 45.86 45.79 45.81 1,114,284
02/13/2019 45.85 45.89 45.79 45.79 854,582
02/12/2019 45.83 45.9 45.72 45.81 2,267,932
02/11/2019 45.8 45.86 45.75 45.76 316,551
02/08/2019 45.85 45.8598 45.79 45.8 514,456
02/07/2019 45.8 45.88 45.74 45.76 816,771
02/06/2019 45.74 45.85 45.7201 45.85 1,678,114
02/05/2019 45.65 45.78 45.65 45.74 354,904
02/04/2019 45.6 45.69 45.6 45.68 464,256
02/01/2019 45.62 45.66 45.52 45.62 294,012
01/31/2019 45.9 45.94 45.79 45.81 802,310
01/30/2019 45.86 45.94 45.82 45.94 274,784
01/29/2019 45.87 45.89 45.79 45.79 169,171
01/28/2019 45.89 45.89 45.81 45.81 554,155
01/25/2019 45.89 45.89 45.84 45.87 318,956
01/24/2019 45.81 45.89 45.805 45.84 819,954
01/23/2019 45.85 45.88 45.77 45.83 298,280
01/22/2019 45.85 45.91 45.77 45.78 768,559
01/18/2019 45.76 45.86 45.71 45.85 795,328
01/17/2019 45.68 45.78 45.68 45.75 519,970
01/16/2019 45.64 45.7617 45.61 45.63 812,466
01/15/2019 45.78 45.82 45.67 45.71 682,697
01/14/2019 45.93 45.93 45.75 45.8 408,886
01/11/2019 45.83 45.9 45.6901 45.89 622,139
01/10/2019 46.04 46.04 45.82 45.84 1,570,637
01/09/2019 46.14 46.1699 45.99 46.03 1,126,535
01/08/2019 45.91 46.1482 45.91 46.05 607,723
01/07/2019 45.51 45.76 45.4451 45.74 766,812
01/04/2019 44.88 45.9 44.88 45.4 5,663,453
01/03/2019 44.69 45.0066 44.69 44.95 1,138,740
01/02/2019 44.62 44.75 44.5555 44.73 1,094,449
12/31/2018 44.73 44.74 44.59 44.7 1,270,593
12/28/2018 44.78 44.92 44.67 44.75 915,664
12/27/2018 44.72 44.82 44.62 44.78 807,159
12/26/2018 44.45 45.92 44.45 44.8 5,154,273
12/24/2018 44.56 44.63 44.395 44.46 2,863,846
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format



News for SRLN



Research Brokers before you trade

Want to trade FX?

Smart Portfolio