Singapore markets open in 4 hours 10 minutes
Straits Times Index
3,272.72 +47.55 (+1.47%) S&P 500
5,070.55 +59.95 (+1.20%) Dow
38,503.69 +263.71 (+0.69%) Nasdaq
15,696.64 +245.33 (+1.59%) Bitcoin USD
66,285.55 -195.34 (-0.29%) CMC Crypto 200
1,426.23 +11.47 (+0.81%)
SPDR Blackstone Senior Loan ETF (SRLN)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 41.90 | 41.97 | 41.86 | 41.95 | 41.95 | 4,009,371 |
| 22 Apr 2024 | 41.85 | 41.87 | 41.83 | 41.87 | 41.87 | 2,919,000 |
| 19 Apr 2024 | 41.78 | 41.81 | 41.77 | 41.80 | 41.80 | 3,790,100 |
| 18 Apr 2024 | 41.78 | 41.80 | 41.73 | 41.78 | 41.78 | 4,474,400 |
| 17 Apr 2024 | 41.80 | 41.81 | 41.71 | 41.72 | 41.72 | 4,788,800 |
| 16 Apr 2024 | 41.78 | 41.83 | 41.72 | 41.72 | 41.72 | 2,722,600 |
| 15 Apr 2024 | 41.80 | 41.86 | 41.74 | 41.75 | 41.75 | 3,391,300 |
| 12 Apr 2024 | 41.81 | 41.81 | 41.73 | 41.76 | 41.76 | 4,271,200 |
| 11 Apr 2024 | 41.84 | 41.84 | 41.76 | 41.81 | 41.81 | 1,912,200 |
| 10 Apr 2024 | 41.82 | 41.84 | 41.76 | 41.80 | 41.80 | 2,342,000 |
| 09 Apr 2024 | 41.83 | 41.88 | 41.82 | 41.84 | 41.84 | 2,766,800 |
| 08 Apr 2024 | 41.79 | 41.87 | 41.78 | 41.86 | 41.86 | 4,639,100 |
| 05 Apr 2024 | 41.83 | 41.84 | 41.76 | 41.77 | 41.77 | 3,020,800 |
| 04 Apr 2024 | 41.86 | 41.87 | 41.72 | 41.73 | 41.73 | 3,109,900 |
| 03 Apr 2024 | 41.86 | 41.86 | 41.81 | 41.81 | 41.81 | 4,599,900 |
| 02 Apr 2024 | 41.85 | 41.85 | 41.77 | 41.82 | 41.82 | 1,500,400 |
| 01 Apr 2024 | 41.77 | 41.87 | 41.75 | 41.83 | 41.83 | 5,130,800 |
| 01 Apr 2024 | 0.307 Dividend | |||||
| 28 Mar 2024 | 42.05 | 42.13 | 42.03 | 42.11 | 41.80 | 3,848,900 |
| 27 Mar 2024 | 41.98 | 42.04 | 41.97 | 42.04 | 41.73 | 2,347,900 |
| 26 Mar 2024 | 41.98 | 41.98 | 41.93 | 41.94 | 41.63 | 4,379,900 |
| 25 Mar 2024 | 41.87 | 41.96 | 41.87 | 41.94 | 41.63 | 3,393,500 |
| 22 Mar 2024 | 42.08 | 42.09 | 41.91 | 41.91 | 41.60 | 3,418,100 |
| 21 Mar 2024 | 42.10 | 42.13 | 42.02 | 42.03 | 41.72 | 1,617,400 |
| 20 Mar 2024 | 42.03 | 42.08 | 42.02 | 42.06 | 41.75 | 3,802,300 |
| 19 Mar 2024 | 42.02 | 42.04 | 41.98 | 42.04 | 41.73 | 2,038,900 |
| 18 Mar 2024 | 42.03 | 42.05 | 41.98 | 41.99 | 41.68 | 2,532,400 |
| 15 Mar 2024 | 41.95 | 41.99 | 41.92 | 41.98 | 41.67 | 1,954,200 |
| 14 Mar 2024 | 41.99 | 42.00 | 41.95 | 41.97 | 41.66 | 2,050,100 |
| 13 Mar 2024 | 42.00 | 42.01 | 41.97 | 41.97 | 41.66 | 1,742,400 |
| 12 Mar 2024 | 41.95 | 41.98 | 41.92 | 41.96 | 41.65 | 2,059,800 |
| 11 Mar 2024 | 41.93 | 41.94 | 41.91 | 41.92 | 41.61 | 1,985,700 |
| 08 Mar 2024 | 41.93 | 41.95 | 41.91 | 41.92 | 41.61 | 1,484,600 |
| 07 Mar 2024 | 41.91 | 41.93 | 41.88 | 41.89 | 41.58 | 1,422,900 |
| 06 Mar 2024 | 41.87 | 41.88 | 41.83 | 41.87 | 41.56 | 1,690,200 |
| 05 Mar 2024 | 41.82 | 41.82 | 41.79 | 41.81 | 41.51 | 1,093,500 |
| 04 Mar 2024 | 41.81 | 41.82 | 41.76 | 41.80 | 41.50 | 892,900 |
| 01 Mar 2024 | 41.78 | 41.79 | 41.72 | 41.77 | 41.47 | 3,802,400 |
| 01 Mar 2024 | 0.294 Dividend | |||||
| 29 Feb 2024 | 42.04 | 42.06 | 42.02 | 42.04 | 41.44 | 1,973,200 |
| 28 Feb 2024 | 42.02 | 42.03 | 41.97 | 42.01 | 41.41 | 2,449,800 |
| 27 Feb 2024 | 42.02 | 42.04 | 42.00 | 42.02 | 41.42 | 3,546,200 |
| 26 Feb 2024 | 41.99 | 42.01 | 41.97 | 41.99 | 41.39 | 3,356,600 |
| 23 Feb 2024 | 41.99 | 42.01 | 41.97 | 41.98 | 41.38 | 2,204,600 |
| 22 Feb 2024 | 41.98 | 41.99 | 41.93 | 41.98 | 41.38 | 4,459,500 |
| 21 Feb 2024 | 41.90 | 41.92 | 41.87 | 41.90 | 41.30 | 1,324,000 |
| 20 Feb 2024 | 41.88 | 41.89 | 41.82 | 41.87 | 41.27 | 1,132,800 |
| 16 Feb 2024 | 41.85 | 41.86 | 41.77 | 41.86 | 41.26 | 2,124,400 |
| 15 Feb 2024 | 41.79 | 41.84 | 41.76 | 41.83 | 41.23 | 1,415,400 |
| 14 Feb 2024 | 41.77 | 41.77 | 41.72 | 41.76 | 41.17 | 923,000 |
| 13 Feb 2024 | 41.67 | 41.72 | 41.66 | 41.68 | 41.09 | 1,881,900 |
| 12 Feb 2024 | 41.77 | 41.77 | 41.73 | 41.73 | 41.14 | 990,700 |
| 09 Feb 2024 | 41.70 | 41.75 | 41.70 | 41.74 | 41.15 | 2,231,600 |
| 08 Feb 2024 | 41.75 | 41.75 | 41.72 | 41.72 | 41.13 | 2,520,100 |
| 07 Feb 2024 | 41.77 | 41.77 | 41.71 | 41.72 | 41.13 | 1,530,900 |
| 06 Feb 2024 | 41.68 | 41.72 | 41.66 | 41.72 | 41.13 | 1,681,400 |
| 05 Feb 2024 | 41.68 | 41.68 | 41.64 | 41.64 | 41.05 | 1,568,400 |
| 02 Feb 2024 | 41.69 | 41.70 | 41.64 | 41.68 | 41.09 | 2,619,900 |
| 01 Feb 2024 | 41.71 | 41.72 | 41.62 | 41.69 | 41.10 | 3,744,900 |
| 01 Feb 2024 | 0.32 Dividend | |||||
| 31 Jan 2024 | 42.01 | 42.02 | 41.94 | 41.96 | 41.05 | 1,632,900 |
| 30 Jan 2024 | 42.02 | 42.04 | 42.00 | 42.02 | 41.11 | 1,009,800 |
| 29 Jan 2024 | 42.05 | 42.05 | 42.00 | 42.04 | 41.13 | 4,161,800 |
| 26 Jan 2024 | 42.02 | 42.03 | 41.99 | 42.00 | 41.09 | 1,886,900 |
| 25 Jan 2024 | 42.01 | 42.04 | 42.00 | 42.01 | 41.10 | 2,972,600 |
| 24 Jan 2024 | 42.04 | 42.04 | 41.95 | 41.96 | 41.05 | 2,022,000 |
| 23 Jan 2024 | 42.02 | 42.02 | 41.95 | 42.00 | 41.09 | 2,163,500 |
| 22 Jan 2024 | 42.01 | 42.01 | 41.97 | 41.99 | 41.08 | 3,219,800 |
| 19 Jan 2024 | 41.95 | 41.97 | 41.93 | 41.96 | 41.05 | 2,129,600 |
| 18 Jan 2024 | 41.99 | 41.99 | 41.91 | 41.95 | 41.04 | 2,024,400 |
| 17 Jan 2024 | 41.92 | 41.96 | 41.91 | 41.94 | 41.03 | 1,160,400 |
| 16 Jan 2024 | 41.97 | 41.98 | 41.95 | 41.98 | 41.07 | 1,260,300 |
| 12 Jan 2024 | 41.99 | 41.99 | 41.94 | 41.97 | 41.06 | 1,958,600 |
| 11 Jan 2024 | 41.97 | 41.97 | 41.90 | 41.95 | 41.04 | 1,688,000 |
| 10 Jan 2024 | 41.97 | 41.97 | 41.90 | 41.94 | 41.03 | 2,239,700 |
| 09 Jan 2024 | 41.93 | 41.94 | 41.89 | 41.92 | 41.01 | 3,404,300 |
| 08 Jan 2024 | 41.89 | 41.92 | 41.85 | 41.92 | 41.01 | 2,028,500 |
| 05 Jan 2024 | 41.83 | 41.85 | 41.80 | 41.84 | 40.93 | 3,804,700 |
| 04 Jan 2024 | 41.88 | 41.88 | 41.79 | 41.79 | 40.88 | 3,003,700 |
| 03 Jan 2024 | 41.92 | 41.93 | 41.84 | 41.85 | 40.94 | 1,251,800 |
| 02 Jan 2024 | 41.93 | 41.93 | 41.86 | 41.93 | 41.02 | 2,468,100 |
| 29 Dec 2023 | 41.95 | 41.97 | 41.92 | 41.93 | 41.02 | 785,800 |
| 28 Dec 2023 | 41.99 | 41.99 | 41.92 | 41.92 | 41.01 | 1,262,200 |
| 27 Dec 2023 | 41.93 | 41.98 | 41.90 | 41.96 | 41.05 | 1,508,500 |
| 26 Dec 2023 | 41.93 | 41.93 | 41.82 | 41.90 | 40.99 | 1,336,000 |
| 22 Dec 2023 | 41.86 | 41.90 | 41.83 | 41.89 | 40.98 | 1,631,700 |
| 21 Dec 2023 | 41.76 | 41.82 | 41.75 | 41.80 | 40.89 | 5,049,900 |
| 20 Dec 2023 | 41.76 | 41.79 | 41.71 | 41.72 | 40.81 | 3,375,500 |
| 19 Dec 2023 | 41.66 | 41.76 | 41.66 | 41.72 | 40.81 | 2,126,900 |
| 18 Dec 2023 | 41.70 | 41.70 | 41.62 | 41.66 | 40.75 | 3,820,900 |
| 18 Dec 2023 | 0.33 Dividend | |||||
| 15 Dec 2023 | 41.95 | 42.02 | 41.90 | 41.98 | 40.74 | 2,235,000 |
| 14 Dec 2023 | 41.88 | 41.99 | 41.84 | 41.98 | 40.74 | 2,908,600 |
| 13 Dec 2023 | 41.78 | 41.84 | 41.70 | 41.82 | 40.59 | 3,494,200 |
| 12 Dec 2023 | 41.72 | 41.76 | 41.68 | 41.73 | 40.50 | 1,080,700 |
| 11 Dec 2023 | 41.74 | 41.75 | 41.66 | 41.70 | 40.47 | 1,787,300 |
| 08 Dec 2023 | 41.68 | 41.75 | 41.65 | 41.73 | 40.50 | 2,553,400 |
| 07 Dec 2023 | 41.69 | 41.71 | 41.64 | 41.68 | 40.45 | 2,220,500 |
| 06 Dec 2023 | 41.66 | 41.69 | 41.60 | 41.64 | 40.41 | 3,173,300 |
| 05 Dec 2023 | 41.61 | 41.62 | 41.55 | 41.60 | 40.38 | 2,358,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.