SPDR Blackstone Senior Loan ETF (SRLN)

SRLN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	41.07	41.14	41.00	41.13	41.13	0.64%	6,533,522
May 9, 2025	40.84	40.89	40.83	40.87	40.87	0.10%	2,083,816
May 8, 2025	40.80	40.88	40.78	40.83	40.83	0.17%	3,442,285
May 7, 2025	40.76	40.80	40.71	40.76	40.76	0.07%	2,573,393
May 6, 2025	40.73	40.77	40.68	40.73	40.73	-	1,931,397
May 5, 2025	40.72	40.75	40.68	40.73	40.73	-	3,060,942
May 2, 2025	40.65	40.75	40.63	40.73	40.73	0.49%	8,062,377
May 1, 2025	40.59	40.62	40.51	40.53	40.53	-0.61%	7,341,648
Apr 30, 2025	40.81	40.85	40.73	40.78	40.53	-0.20%	6,115,724
Apr 29, 2025	40.85	40.87	40.82	40.86	40.61	0.05%	3,720,138
Apr 28, 2025	40.85	40.87	40.78	40.84	40.59	0.10%	2,517,545
Apr 25, 2025	40.83	40.87	40.77	40.80	40.55	-	6,496,458
Apr 24, 2025	40.70	40.80	40.69	40.80	40.55	0.37%	10,761,438
Apr 23, 2025	40.67	40.78	40.64	40.65	40.40	0.57%	9,565,139
Apr 22, 2025	40.47	40.51	40.40	40.42	40.17	0.10%	6,774,577
Apr 21, 2025	40.39	40.41	40.30	40.38	40.13	-0.05%	3,428,703
Apr 17, 2025	40.32	40.42	40.28	40.40	40.15	0.42%	4,265,567
Apr 16, 2025	40.34	40.42	40.21	40.23	39.98	-0.35%	5,548,845
Apr 15, 2025	40.33	40.43	40.33	40.37	40.12	0.20%	6,089,836
Apr 14, 2025	40.27	40.35	40.20	40.29	40.04	0.37%	8,496,160
Apr 11, 2025	40.05	40.18	39.88	40.14	39.89	0.27%	6,972,175
Apr 10, 2025	40.37	40.39	39.97	40.03	39.78	-1.06%	16,708,108
Apr 9, 2025	39.36	40.68	39.36	40.46	40.21	2.15%	34,044,519
Apr 8, 2025	39.68	40.06	39.57	39.61	39.36	0.35%	21,023,063
Apr 7, 2025	39.37	39.90	39.08	39.47	39.22	-1.05%	26,630,742
Apr 4, 2025	40.20	40.23	39.76	39.89	39.64	-1.31%	31,820,297
Apr 3, 2025	40.64	40.65	40.40	40.42	40.17	-0.96%	24,330,558
Apr 2, 2025	40.82	40.82	40.74	40.81	40.56	-0.02%	2,848,175
Apr 1, 2025	40.86	40.88	40.75	40.82	40.57	-0.75%	7,886,171
Mar 31, 2025	41.10	41.13	41.04	41.13	40.61	0.05%	8,075,013
Mar 28, 2025	41.25	41.28	41.11	41.11	40.59	-0.29%	6,352,074
Mar 27, 2025	41.25	41.25	41.21	41.23	40.70	-0.02%	2,666,300
Mar 26, 2025	41.24	41.26	41.22	41.24	40.71	-	3,739,759
Mar 25, 2025	41.25	41.28	41.22	41.24	40.71	0.02%	4,503,207
Mar 24, 2025	41.20	41.24	41.17	41.23	40.70	0.19%	6,686,114
Mar 21, 2025	41.14	41.16	41.13	41.15	40.63	-	3,322,128
Mar 20, 2025	41.07	41.16	41.03	41.15	40.63	0.17%	6,124,807
Mar 19, 2025	41.05	41.12	41.02	41.08	40.56	0.15%	8,100,263
Mar 18, 2025	41.10	41.12	41.02	41.02	40.50	-0.19%	7,534,835
Mar 17, 2025	41.12	41.17	41.06	41.10	40.58	0.05%	5,341,009
Mar 14, 2025	41.12	41.14	41.03	41.08	40.56	0.07%	9,282,755
Mar 13, 2025	41.13	41.18	41.03	41.05	40.53	-0.27%	10,018,433
Mar 12, 2025	41.23	41.28	41.15	41.16	40.63	-0.05%	5,808,760
Mar 11, 2025	41.27	41.28	41.18	41.18	40.65	-0.15%	14,544,799
Mar 10, 2025	41.33	41.35	41.23	41.24	40.71	-0.22%	8,806,357
Mar 7, 2025	41.32	41.35	41.29	41.33	40.80	0.07%	8,629,751
Mar 6, 2025	41.37	41.38	41.30	41.30	40.77	-0.24%	4,265,885
Mar 5, 2025	41.30	41.41	41.28	41.40	40.87	0.34%	6,577,073
Mar 4, 2025	41.38	41.47	41.26	41.26	40.73	-0.29%	19,628,753
Mar 3, 2025	41.48	41.49	41.38	41.38	40.85	-0.77%	4,852,552

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.