SPDR Blackstone Senior Loan ETF (NY: SRLN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	41.27	41.28	41.18	41.18	14,544,800	-0.06(-0.15%)
Mar 10, 2025	41.33	41.35	41.23	41.24	8,809,912	-0.09(-0.22%)
Mar 07, 2025	41.32	41.35	41.29	41.33	8,629,752	+0.03(+0.07%)
Mar 06, 2025	41.37	41.38	41.30	41.30	4,265,623	-0.10(-0.24%)
Mar 05, 2025	41.30	41.41	41.28	41.40	6,576,711	+0.14(+0.34%)
Mar 04, 2025	41.38	41.47	41.26	41.26	19,628,480	-0.12(-0.29%)
Mar 03, 2025	41.48	41.49	41.38	41.38	4,852,444	-0.32(-0.77%)
Feb 28, 2025	41.71	41.72	41.66	41.70	4,760,312	+0.01(+0.02%)
Feb 27, 2025	41.73	41.74	41.68	41.69	4,205,671	-0.02(-0.05%)
Feb 26, 2025	41.70	41.74	41.69	41.71	4,740,874	+0.03(+0.07%)
Feb 25, 2025	41.71	41.73	41.66	41.68	5,952,888	+0.00(+0.00%)
Feb 24, 2025	41.71	41.72	41.67	41.68	6,760,609	-0.02(-0.05%)
Feb 21, 2025	41.76	41.77	41.68	41.70	7,908,196	-0.04(-0.10%)
Feb 20, 2025	41.75	41.79	41.70	41.74	7,075,743	+0.00(+0.00%)
Feb 19, 2025	41.78	41.80	41.73	41.74	6,514,562	-0.02(-0.05%)
Feb 18, 2025	41.78	41.78	41.73	41.76	4,805,899	+0.02(+0.05%)
Feb 14, 2025	41.76	41.76	41.73	41.74	1,854,819	+0.02(+0.05%)
Feb 13, 2025	41.66	41.72	41.65	41.72	3,529,982	+0.07(+0.17%)
Feb 12, 2025	41.65	41.68	41.63	41.65	2,851,028	+0.00(+0.00%)
Feb 11, 2025	41.70	41.70	41.64	41.65	3,864,736	-0.03(-0.07%)
Feb 10, 2025	41.71	41.74	41.67	41.68	4,924,500	+0.00(+0.00%)
Feb 07, 2025	41.72	41.72	41.65	41.68	3,228,867	-0.01(-0.02%)
Feb 06, 2025	41.72	41.72	41.66	41.69	4,301,622	+0.00(+0.00%)
Feb 05, 2025	41.69	41.70	41.67	41.69	4,751,719	+0.01(+0.02%)
Feb 04, 2025	41.65	41.69	41.64	41.68	3,014,956	+0.05(+0.12%)
Feb 03, 2025	41.66	41.67	41.62	41.63	5,866,388	-0.05(-0.12%)
Jan 31, 2025	41.74	41.75	41.68	41.68	3,017,283	-0.03(-0.07%)
Jan 30, 2025	41.72	41.72	41.68	41.71	13,168,439	+0.02(+0.05%)
Jan 29, 2025	41.71	41.71	41.66	41.69	13,110,472	+0.00(+0.00%)
Jan 28, 2025	41.73	41.73	41.67	41.69	4,020,476	-0.01(-0.02%)
Jan 27, 2025	41.69	41.71	41.67	41.70	3,400,679	-0.01(-0.02%)
Jan 24, 2025	41.71	41.73	41.70	41.71	3,996,245	+0.03(+0.07%)
Jan 23, 2025	41.70	41.71	41.68	41.68	3,022,650	-0.01(-0.02%)
Jan 22, 2025	41.71	41.71	41.67	41.69	4,309,969	+0.01(+0.02%)
Jan 21, 2025	41.68	41.70	41.66	41.68	2,236,413	+0.02(+0.05%)
Jan 17, 2025	41.67	41.67	41.64	41.66	3,130,507	+0.02(+0.05%)
Jan 16, 2025	41.65	41.67	41.62	41.64	5,276,976	+0.02(+0.05%)
Jan 15, 2025	41.59	41.63	41.58	41.62	6,136,784	+0.06(+0.14%)
Jan 14, 2025	41.64	41.64	41.56	41.56	3,223,752	-0.03(-0.07%)
Jan 13, 2025	41.61	41.61	41.55	41.59	4,298,649	-0.01(-0.02%)
Jan 10, 2025	41.62	41.64	41.57	41.60	6,417,500	-0.02(-0.05%)
Jan 08, 2025	41.65	41.66	41.58	41.62	3,878,364	+0.01(+0.02%)
Jan 07, 2025	41.62	41.64	41.59	41.61	6,912,490	+0.00(+0.00%)
Jan 06, 2025	41.60	41.65	41.59	41.61	6,709,224	+0.05(+0.12%)
Jan 03, 2025	41.51	41.57	41.51	41.56	2,101,215	+0.09(+0.22%)