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 (%)
Feb 27, 2015 19.41 19.42 19.38 19.42 51,675 +0.00(+0.01%)
Feb 26, 2015 19.44 19.44 19.31 19.42 271,668 +0.07(+0.35%)
Feb 25, 2015 19.36 19.38 19.31 19.35 74,226 -0.03(-0.15%)
Feb 24, 2015 19.33 19.41 19.31 19.38 76,819 +0.00(+0.00%)
Feb 23, 2015 19.35 19.39 19.29 19.38 37,057 +0.02(+0.10%)
Feb 20, 2015 19.37 19.37 19.32 19.36 107,932 -0.01(-0.05%)
Feb 19, 2015 19.33 19.37 19.29 19.37 43,317 +0.02(+0.10%)
Feb 18, 2015 19.33 19.37 19.27 19.35 95,295 +0.03(+0.16%)
Feb 17, 2015 19.30 19.32 19.24 19.32 74,538 -0.01(-0.05%)
Feb 13, 2015 19.33 19.33 19.33 0 -0.02(-0.12%)
Feb 12, 2015 19.34 19.37 19.29 19.35 91,677 +0.09(+0.49%)
Feb 11, 2015 19.31 19.33 19.26 19.26 44,975 -0.05(-0.26%)
Feb 10, 2015 19.30 19.34 19.27 19.31 56,438 +0.07(+0.36%)
Feb 09, 2015 19.25 19.32 19.22 19.24 45,049 +0.03(+0.16%)
Feb 06, 2015 19.29 19.30 19.21 19.21 83,249 -0.03(-0.16%)
Feb 05, 2015 19.24 19.29 19.22 19.24 45,121 +0.06(+0.31%)
Feb 04, 2015 19.23 19.25 19.12 19.18 72,778 -0.04(-0.21%)
Feb 03, 2015 19.24 19.24 19.16 19.22 42,420 +0.05(+0.26%)
Feb 02, 2015 19.23 19.23 19.14 19.17 107,111 +0.01(+0.05%)
Jan 30, 2015 19.17 19.23 19.16 19.16 56,446 -0.01(-0.06%)
Jan 29, 2015 19.20 19.26 19.13 19.17 45,832 +0.04(+0.21%)
Jan 28, 2015 19.21 19.23 19.13 19.13 48,566 -0.07(-0.36%)
Jan 27, 2015 19.20 19.21 19.14 19.20 30,333 +0.00(+0.00%)
Jan 26, 2015 19.26 19.26 19.16 19.20 41,121 +0.04(+0.21%)
Jan 23, 2015 19.18 19.28 19.16 19.16 73,350 -0.07(-0.36%)
Jan 22, 2015 19.27 19.29 19.22 19.23 90,366 -0.02(-0.10%)
Jan 21, 2015 19.28 19.28 19.19 19.25 119,731 -0.08(-0.41%)
Jan 20, 2015 19.22 19.33 19.17 19.33 142,758 +0.07(+0.36%)
Jan 16, 2015 19.19 19.27 19.14 19.26 141,196 +0.11(+0.57%)
Jan 15, 2015 19.23 19.10 19.15 175,969 -0.05(-0.26%)
Jan 14, 2015 19.22 19.31 19.19 19.20 66,574 -0.08(-0.41%)
Jan 13, 2015 19.28 96,716 -0.01(-0.05%)
Jan 12, 2015 19.29 19.30 19.20 19.29 177,725 -0.01(-0.05%)
Jan 09, 2015 19.28 19.30 19.18 19.30 67,356 +0.10(+0.52%)
Jan 08, 2015 19.17 19.28 19.17 19.20 58,865 +0.04(+0.21%)
Jan 07, 2015 19.19 19.23 19.15 19.16 66,555 -0.05(-0.26%)
Jan 06, 2015 19.29 19.29 19.15 19.21 61,272 -0.08(-0.41%)
Jan 05, 2015 19.27 19.40 19.22 19.29 60,342 +0.07(+0.36%)
Jan 02, 2015 19.23 19.32 19.20 19.22 99,262 +0.02(+0.10%)
Dec 31, 2014 19.20 19.20 19.20 0 -0.03(-0.16%)
Dec 30, 2014 19.22 19.24 19.16 19.23 100,215 -0.01(-0.05%)
Dec 29, 2014 19.19 19.27 19.14 19.24 85,900 -0.04(-0.21%)
Dec 26, 2014 19.26 19.28 19.14 19.28 94,370 +0.03(+0.17%)
Dec 24, 2014 19.25 19.25 19.25 0 +0.01(+0.04%)
Dec 23, 2014 19.21 19.24 19.14 19.24 75,549 +0.01(+0.05%)
Dec 22, 2014 19.17 19.25 19.13 19.23 73,426 -0.01(-0.05%)
Dec 19, 2014 19.10 19.24 19.09 19.24 159,394 +0.21(+1.08%)
Dec 18, 2014 19.03 19.10 19.02 19.03 105,780 +0.05(+0.26%)
Dec 17, 2014 18.94 19.04 18.84 18.99 117,285 +0.02(+0.08%)
Dec 16, 2014 19.02 18.97 100,092 -0.06(-0.32%)
Dec 15, 2014 19.08 19.12 18.95 19.03 202,778 -0.12(-0.63%)
Dec 12, 2014 19.22 19.23 19.14 19.15 79,481 -0.14(-0.73%)
Dec 11, 2014 19.30 19.33 19.27 19.29 115,049 +0.02(+0.10%)
Dec 10, 2014 19.37 19.37 19.27 19.27 99,334 -0.15(-0.77%)
Dec 09, 2014 19.41 19.43 19.35 19.42 128,994 +0.01(+0.03%)
Dec 08, 2014 19.43 19.46 19.40 19.41 60,003 -0.02(-0.08%)
Dec 05, 2014 19.49 19.49 19.43 19.43 58,909 -0.07(-0.36%)
Dec 04, 2014 19.49 19.50 19.46 19.50 34,711 +0.01(+0.06%)
Dec 03, 2014 19.51 19.52 19.48 19.49 33,517 -0.05(-0.26%)
Dec 02, 2014 19.54 19.55 19.52 19.54 37,806 -0.02(-0.11%)
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.