Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pyxis/Iboxx Senior Loan ETF (NY: SNLN )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2014 13.34 13.34 13.34 0 -0.02(-0.16%)
Dec 30, 2014 13.35 13.37 13.31 13.36 144,234 -0.01(-0.05%)
Dec 29, 2014 13.33 13.39 13.30 13.37 123,631 -0.03(-0.21%)
Dec 26, 2014 13.38 13.40 13.30 13.40 135,821 +0.02(+0.17%)
Dec 24, 2014 13.37 13.37 13.37 0 +0.01(+0.04%)
Dec 23, 2014 13.35 13.37 13.30 13.37 108,733 +0.01(+0.05%)
Dec 22, 2014 13.32 13.38 13.29 13.36 105,678 -0.01(-0.05%)
Dec 19, 2014 13.27 13.37 13.26 13.37 229,407 +0.14(+1.08%)
Dec 18, 2014 13.22 13.27 13.22 13.22 152,243 +0.03(+0.26%)
Dec 17, 2014 13.16 13.23 13.09 13.19 168,802 +0.01(+0.08%)
Dec 16, 2014 13.22 13.18 144,057 -0.04(-0.32%)
Dec 15, 2014 13.26 13.28 13.17 13.22 291,847 -0.04(-0.29%)
Dec 12, 2014 13.31 13.32 13.25 13.26 114,776 -0.10(-0.73%)
Dec 11, 2014 13.36 13.39 13.34 13.36 166,140 +0.01(+0.10%)
Dec 10, 2014 13.41 13.41 13.34 13.34 143,446 -0.10(-0.77%)
Dec 09, 2014 13.44 13.45 13.40 13.45 186,277 +0.00(+0.03%)
Dec 08, 2014 13.45 13.48 13.43 13.44 86,649 -0.01(-0.08%)
Dec 05, 2014 13.50 13.50 13.45 13.45 85,069 -0.05(-0.36%)
Dec 04, 2014 13.50 13.50 13.48 13.50 50,125 +0.01(+0.06%)
Dec 03, 2014 13.51 13.52 13.49 13.50 48,401 -0.03(-0.26%)
Dec 02, 2014 13.53 13.54 13.52 13.53 54,594 -0.01(-0.11%)
Dec 01, 2014 13.57 13.57 13.52 13.54 77,606 -0.01(-0.10%)
Nov 28, 2014 13.57 13.61 13.52 13.56 40,562 +0.01(+0.07%)
Nov 26, 2014 13.55 13.55 13.55 0 -0.01(-0.07%)
Nov 25, 2014 13.54 13.56 13.53 13.56 78,199 +0.01(+0.10%)
Nov 24, 2014 13.53 13.56 13.52 13.54 393,457 +0.00(+0.00%)
Nov 21, 2014 13.55 13.56 13.53 13.54 49,885 +0.01(+0.10%)
Nov 20, 2014 13.53 13.55 13.52 13.53 69,243 +0.00(+0.00%)
Nov 19, 2014 13.54 13.54 13.52 13.53 101,939 -0.01(-0.05%)
Nov 18, 2014 13.55 13.55 13.53 13.54 383,407 +0.00(+0.00%)
Nov 17, 2014 13.54 13.55 13.53 13.54 449,546 +0.01(+0.05%)
Nov 14, 2014 13.52 13.55 13.51 13.53 89,042 -0.00(-0.04%)
Nov 13, 2014 13.52 13.54 13.52 13.54 69,116 +0.00(+0.00%)
Nov 12, 2014 13.53 13.54 13.52 13.54 192,094 +0.01(+0.05%)
Nov 11, 2014 13.52 13.53 13.51 13.53 88,932 +0.02(+0.15%)
Nov 10, 2014 13.52 13.53 13.51 13.51 148,411 -0.02(-0.15%)
Nov 07, 2014 13.53 13.54 13.51 13.53 133,363 -0.02(-0.15%)
Nov 06, 2014 13.52 13.55 13.51 13.55 96,118 +0.05(+0.36%)
Nov 05, 2014 13.52 13.53 13.49 13.50 187,684 -0.02(-0.15%)
Nov 04, 2014 13.51 13.52 13.50 13.52 46,838 +0.01(+0.10%)
Nov 03, 2014 13.49 13.52 13.49 13.51 110,986 +0.02(+0.16%)
Oct 31, 2014 13.48 13.49 13.46 13.49 59,810 +0.02(+0.14%)
Oct 30, 2014 13.44 13.47 13.44 13.47 241,786 +0.01(+0.10%)
Oct 29, 2014 13.45 13.45 13.43 13.45 115,958 +0.01(+0.05%)
Oct 28, 2014 13.45 13.45 13.43 13.45 72,553 +0.01(+0.10%)
Oct 27, 2014 13.43 13.43 13.42 13.43 57,305 +0.00(+0.00%)
Oct 24, 2014 13.40 13.43 13.40 13.43 58,281 +0.01(+0.10%)
Oct 23, 2014 13.40 13.42 13.38 13.42 91,821 +0.02(+0.15%)
Oct 22, 2014 13.40 13.39 13.40 50,922 +0.01(+0.10%)
Oct 21, 2014 13.36 13.39 13.34 13.38 262,039 +0.03(+0.21%)
Oct 20, 2014 13.32 13.36 13.30 13.36 184,426 +0.06(+0.47%)
Oct 17, 2014 13.29 13.33 13.18 13.29 414,252 +0.01(+0.10%)
Oct 16, 2014 13.25 13.30 13.23 13.28 339,010 -0.05(-0.36%)
Oct 15, 2014 13.36 13.37 13.08 13.33 272,916 -0.06(-0.48%)
Oct 14, 2014 13.41 13.43 13.38 13.39 399,523 +0.01(+0.05%)
Oct 13, 2014 13.40 13.40 13.37 13.39 145,238 -0.02(-0.15%)
Oct 10, 2014 13.43 13.45 13.41 13.41 95,597 -0.03(-0.26%)
Oct 09, 2014 13.46 13.46 13.43 13.44 158,028 -0.02(-0.15%)
Oct 08, 2014 13.46 13.46 13.44 13.46 477,216 +0.01(+0.10%)
Oct 07, 2014 13.46 13.46 13.43 13.45 154,095 +0.01(+0.10%)
Oct 06, 2014 13.44 13.46 13.43 13.43 187,038 -0.01(-0.05%)
Oct 03, 2014 13.44 13.45 13.42 13.44 7,906,678 +0.01(+0.10%)
Oct 02, 2014 13.43 13.44 13.41 13.43 80,669 +0.01(+0.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.