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 (%)
Mar 31, 2014 19.91 19.92 19.89 19.91 28,532 -0.01(-0.05%)
Mar 28, 2014 19.91 19.94 19.89 19.92 37,677 +0.01(+0.05%)
Mar 27, 2014 19.91 19.92 19.89 19.91 63,191 +0.00(+0.00%)
Mar 26, 2014 19.89 19.92 19.89 19.91 38,974 +0.02(+0.10%)
Mar 25, 2014 19.89 19.90 19.87 19.89 35,482 +0.00(+0.00%)
Mar 24, 2014 19.90 19.90 19.87 19.89 70,643 +0.00(+0.00%)
Mar 21, 2014 19.92 19.92 19.87 19.89 34,921 +0.00(+0.00%)
Mar 20, 2014 19.90 19.93 19.88 19.89 77,852 +0.01(+0.05%)
Mar 19, 2014 19.87 19.90 19.86 19.88 29,217 +0.00(+0.00%)
Mar 18, 2014 19.90 19.90 19.87 19.88 51,934 +0.00(+0.00%)
Mar 17, 2014 19.91 19.94 19.87 19.88 53,041 -0.02(-0.10%)
Mar 14, 2014 19.92 19.94 19.86 19.90 46,417 -0.06(-0.30%)
Mar 13, 2014 19.95 19.96 19.93 19.96 81,577 +0.01(+0.05%)
Mar 12, 2014 19.96 19.98 19.93 19.95 102,424 -0.03(-0.15%)
Mar 11, 2014 19.97 19.98 19.93 19.98 53,184 +0.04(+0.20%)
Mar 10, 2014 19.97 19.97 19.92 19.94 91,836 -0.04(-0.20%)
Mar 07, 2014 19.94 19.98 19.90 19.98 78,192 +0.05(+0.25%)
Mar 06, 2014 19.95 19.96 19.90 19.93 33,091 -0.01(-0.05%)
Mar 05, 2014 19.96 19.97 19.93 19.94 83,220 +0.01(+0.05%)
Mar 04, 2014 19.97 19.97 19.92 19.93 104,582 +0.00(+0.00%)
Mar 03, 2014 19.94 19.95 19.91 19.93 42,262 -0.02(-0.10%)
Feb 28, 2014 19.96 19.99 19.93 19.95 33,831 +0.01(+0.05%)
Feb 27, 2014 19.95 19.96 19.92 19.94 18,938 -0.01(-0.05%)
Feb 26, 2014 19.94 19.96 19.93 19.95 38,429 +0.00(+0.00%)
Feb 25, 2014 19.92 19.98 19.91 19.95 34,443 +0.02(+0.10%)
Feb 24, 2014 19.93 19.97 19.93 19.93 29,176 -0.00(-0.03%)
Feb 21, 2014 19.91 19.94 19.91 19.93 74,656 +0.04(+0.18%)
Feb 20, 2014 19.93 19.94 19.90 19.90 69,501 -0.04(-0.20%)
Feb 19, 2014 19.91 19.95 19.88 19.94 59,285 +0.01(+0.05%)
Feb 18, 2014 19.94 19.96 19.89 19.93 136,310 -0.01(-0.05%)
Feb 14, 2014 19.94 19.94 19.94 0 -0.09(-0.45%)
Feb 13, 2014 19.99 20.04 19.97 20.03 75,806 +0.01(+0.07%)
Feb 12, 2014 20.01 20.02 19.99 20.02 23,198 +0.02(+0.08%)
Feb 11, 2014 20.02 20.02 19.97 20.00 71,144 +0.00(+0.00%)
Feb 10, 2014 20.00 20.01 19.98 20.00 32,461 -0.01(-0.05%)
Feb 07, 2014 20.00 20.03 19.96 20.01 86,758 +0.02(+0.10%)
Feb 06, 2014 20.02 20.02 19.99 19.99 69,251 -0.02(-0.10%)
Feb 05, 2014 20.01 20.02 19.99 20.01 33,404 -0.00(-0.02%)
Feb 04, 2014 20.04 20.04 20.01 20.02 97,255 -0.01(-0.05%)
Feb 03, 2014 20.05 20.05 20.01 20.02 72,534 -0.02(-0.07%)
Jan 31, 2014 20.02 20.08 20.02 20.04 147,708 +0.04(+0.20%)
Jan 30, 2014 20.03 20.03 19.99 20.00 29,889 -0.02(-0.10%)
Jan 29, 2014 19.98 20.03 19.98 20.02 23,192 +0.01(+0.05%)
Jan 28, 2014 20.03 20.04 20.01 20.01 44,009 +0.00(+0.00%)
Jan 27, 2014 20.06 20.06 20.00 20.01 30,427 -0.01(-0.07%)
Jan 24, 2014 20.19 20.19 20.00 20.02 116,895 -0.01(-0.04%)
Jan 23, 2014 20.05 20.09 20.03 20.03 26,485 -0.02(-0.11%)
Jan 22, 2014 20.06 20.06 20.02 20.05 30,455 +0.01(+0.03%)
Jan 21, 2014 20.05 20.21 20.02 20.05 45,674 -0.00(-0.00%)
Jan 17, 2014 20.05 20.05 20.05 0 +0.01(+0.05%)
Jan 16, 2014 20.03 20.04 19.96 20.04 104,110 +0.01(+0.05%)
Jan 15, 2014 20.11 20.05 19.98 20.03 176,624 -0.08(-0.40%)
Jan 14, 2014 20.07 20.14 20.07 20.11 44,897 +0.02(+0.10%)
Jan 13, 2014 20.11 20.14 20.07 20.09 43,542 +0.00(+0.00%)
Jan 10, 2014 20.03 20.10 20.03 20.09 14,267 +0.00(+0.00%)
Jan 09, 2014 20.05 20.13 20.05 20.09 32,376 +0.05(+0.25%)
Jan 08, 2014 20.05 20.05 20.01 20.04 65,066 +0.02(+0.10%)
Jan 07, 2014 20.03 20.05 20.01 20.02 43,064 +0.00(+0.00%)
Jan 06, 2014 20.03 20.03 20.00 20.02 33,909 +0.04(+0.20%)
Jan 03, 2014 20.00 20.02 19.95 19.98 39,759 +0.00(+0.00%)
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.