U.S. markets closed

SPDR Blackstone Senior Loan ETF (SRLN)

NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
41.94-0.03 (-0.07%)
Al cierre: 04:00PM EDT
42.00 +0.06 (+0.14%)
Fuera de horario: 07:57PM EDT
Periodo de tiempo:
12 may 2023 - 12 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
10 may 202442.0042.0041.9441.9441.941,070,400
09 may 202441.9741.9841.9341.9741.972,765,300
08 may 202441.9641.9941.9141.9241.923,686,400
07 may 202441.9641.9741.9241.9641.965,810,500
06 may 202441.9141.9241.8841.9241.925,491,800
03 may 202441.8741.8841.8141.8741.878,015,600
02 may 202441.7341.7941.6841.7841.783,260,500
01 may 202441.7541.7541.6641.6841.684,358,800
01 may 20240.312 Dividendo
30 abr 202442.0242.0241.9641.9841.672,550,200
29 abr 202442.0042.0441.9742.0041.695,398,400
26 abr 202441.9741.9941.9241.9841.672,614,700
25 abr 202441.9641.9641.8541.9241.613,011,400
24 abr 202441.9741.9841.9341.9841.674,450,700
23 abr 202441.9041.9741.8641.9541.644,109,400
22 abr 202441.8541.8741.8341.8741.562,919,000
19 abr 202441.7841.8141.7741.8041.493,790,100
18 abr 202441.7841.8041.7341.7841.474,474,400
17 abr 202441.8041.8141.7141.7241.414,788,800
16 abr 202441.7841.8341.7241.7241.412,722,600
15 abr 202441.8041.8641.7441.7541.443,391,300
12 abr 202441.8141.8141.7341.7641.454,271,200
11 abr 202441.8441.8441.7641.8141.501,912,200
10 abr 202441.8241.8441.7641.8041.492,342,000
09 abr 202441.8341.8841.8241.8441.532,766,800
08 abr 202441.7941.8741.7841.8641.554,639,100
05 abr 202441.8341.8441.7641.7741.463,020,800
04 abr 202441.8641.8741.7241.7341.423,109,900
03 abr 202441.8641.8641.8141.8141.504,599,900
02 abr 202441.8541.8541.7741.8241.511,500,400
01 abr 202441.7741.8741.7541.8341.525,130,800
01 abr 20240.307 Dividendo
28 mar 202442.0542.1342.0342.1141.493,848,900
27 mar 202441.9842.0441.9742.0441.422,347,900
26 mar 202441.9841.9841.9341.9441.324,379,900
25 mar 202441.8741.9641.8741.9441.323,393,500
22 mar 202442.0842.0941.9141.9141.303,418,100
21 mar 202442.1042.1342.0242.0341.411,617,400
20 mar 202442.0342.0842.0242.0641.443,802,300
19 mar 202442.0242.0441.9842.0441.422,038,900
18 mar 202442.0342.0541.9841.9941.372,532,400
15 mar 202441.9541.9941.9241.9841.361,954,200
14 mar 202441.9942.0041.9541.9741.352,050,100
13 mar 202442.0042.0141.9741.9741.351,742,400
12 mar 202441.9541.9841.9241.9641.342,059,800
11 mar 202441.9341.9441.9141.9241.311,985,700
08 mar 202441.9341.9541.9141.9241.311,484,600
07 mar 202441.9141.9341.8841.8941.281,422,900
06 mar 202441.8741.8841.8341.8741.261,690,200
05 mar 202441.8241.8241.7941.8141.201,093,500
04 mar 202441.8141.8241.7641.8041.19892,900
01 mar 202441.7841.7941.7241.7741.163,802,400
01 mar 20240.294 Dividendo
29 feb 202442.0442.0642.0242.0441.131,973,200
28 feb 202442.0242.0341.9742.0141.102,449,800
27 feb 202442.0242.0442.0042.0241.113,546,200
26 feb 202441.9942.0141.9741.9941.083,356,600
23 feb 202441.9942.0141.9741.9841.072,204,600
22 feb 202441.9841.9941.9341.9841.074,459,500
21 feb 202441.9041.9241.8741.9041.001,324,000
20 feb 202441.8841.8941.8241.8740.971,132,800
16 feb 202441.8541.8641.7741.8640.962,124,400
15 feb 202441.7941.8441.7641.8340.931,415,400
14 feb 202441.7741.7741.7241.7640.86923,000
13 feb 202441.6741.7241.6641.6840.781,881,900
12 feb 202441.7741.7741.7341.7340.83990,700
09 feb 202441.7041.7541.7041.7440.842,231,600
08 feb 202441.7541.7541.7241.7240.822,520,100
07 feb 202441.7741.7741.7141.7240.821,530,900
06 feb 202441.6841.7241.6641.7240.821,681,400
05 feb 202441.6841.6841.6441.6440.741,568,400
02 feb 202441.6941.7041.6441.6840.782,619,900
01 feb 202441.7141.7241.6241.6940.793,744,900
01 feb 20240.32 Dividendo
31 ene 202442.0142.0241.9441.9640.741,632,900
30 ene 202442.0242.0442.0042.0240.801,009,800
29 ene 202442.0542.0542.0042.0440.824,161,800
26 ene 202442.0242.0341.9942.0040.781,886,900
25 ene 202442.0142.0442.0042.0140.792,972,600
24 ene 202442.0442.0441.9541.9640.742,022,000
23 ene 202442.0242.0241.9542.0040.782,163,500
22 ene 202442.0142.0141.9741.9940.773,219,800
19 ene 202441.9541.9741.9341.9640.742,129,600
18 ene 202441.9941.9941.9141.9540.732,024,400
17 ene 202441.9241.9641.9141.9440.721,160,400
16 ene 202441.9741.9841.9541.9840.761,260,300
12 ene 202441.9941.9941.9441.9740.751,958,600
11 ene 202441.9741.9741.9041.9540.731,688,000
10 ene 202441.9741.9741.9041.9440.722,239,700
09 ene 202441.9341.9441.8941.9240.703,404,300
08 ene 202441.8941.9241.8541.9240.702,028,500
05 ene 202441.8341.8541.8041.8440.633,804,700
04 ene 202441.8841.8841.7941.7940.583,003,700
03 ene 202441.9241.9341.8441.8540.641,251,800
02 ene 202441.9341.9341.8641.9340.712,468,100
29 dic 202341.9541.9741.9241.9340.71785,800
28 dic 202341.9941.9941.9241.9240.701,262,200
27 dic 202341.9341.9841.9041.9640.741,508,500
26 dic 202341.9341.9341.8241.9040.681,336,000
22 dic 202341.8641.9041.8341.8940.671,631,700
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...