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 (%)
Jul 31, 2014 19.83 19.84 19.78 19.80 191,697 -0.06(-0.30%)
Jul 30, 2014 19.87 19.87 19.83 19.86 64,595 +0.01(+0.05%)
Jul 29, 2014 19.87 19.88 19.85 19.85 22,545 -0.01(-0.05%)
Jul 28, 2014 19.85 19.88 19.84 19.86 60,029 +0.00(+0.00%)
Jul 25, 2014 19.89 19.89 19.85 19.86 42,650 -0.01(-0.05%)
Jul 24, 2014 19.88 19.88 19.86 19.87 41,640 -0.01(-0.05%)
Jul 23, 2014 19.85 19.88 19.85 19.88 46,141 +0.00(+0.00%)
Jul 22, 2014 19.88 19.88 19.85 19.88 50,944 +0.01(+0.05%)
Jul 21, 2014 19.89 19.89 19.84 19.87 41,290 -0.01(-0.05%)
Jul 18, 2014 19.91 19.91 19.86 19.88 142,304 +0.01(+0.05%)
Jul 17, 2014 19.89 19.90 19.85 19.87 100,370 -0.02(-0.10%)
Jul 16, 2014 19.89 19.90 19.87 19.89 30,480 +0.01(+0.05%)
Jul 15, 2014 19.91 19.91 19.87 19.88 79,933 -0.08(-0.40%)
Jul 14, 2014 19.95 19.96 19.95 19.96 76,887 +0.00(+0.02%)
Jul 11, 2014 19.99 19.99 19.95 19.96 27,169 +0.01(+0.03%)
Jul 10, 2014 19.98 19.98 19.95 19.95 45,480 -0.02(-0.10%)
Jul 09, 2014 19.98 19.98 19.95 19.97 53,356 +0.01(+0.05%)
Jul 08, 2014 19.98 19.98 19.95 19.96 30,360 -0.01(-0.05%)
Jul 07, 2014 19.95 19.98 19.95 19.97 41,752 -0.01(-0.05%)
Jul 03, 2014 19.98 19.98 19.98 0 +0.03(+0.15%)
Jul 02, 2014 19.97 19.97 19.95 19.95 27,314 -0.00(-0.03%)
Jul 01, 2014 19.95 19.96 19.93 19.95 71,839 +0.02(+0.13%)
Jun 30, 2014 19.95 19.95 19.93 19.93 66,549 +0.00(+0.00%)
Jun 27, 2014 19.93 19.93 19.90 19.93 65,521 +0.01(+0.05%)
Jun 26, 2014 19.94 19.94 19.89 19.92 37,169 -0.01(-0.05%)
Jun 25, 2014 19.92 19.93 19.91 19.93 33,217 +0.02(+0.10%)
Jun 24, 2014 19.91 19.92 19.89 19.91 75,969 +0.01(+0.05%)
Jun 23, 2014 19.91 19.92 19.89 19.90 54,104 -0.02(-0.10%)
Jun 20, 2014 19.91 19.92 19.90 19.92 37,889 +0.01(+0.05%)
Jun 19, 2014 19.92 19.92 19.89 19.91 29,962 -0.01(-0.05%)
Jun 18, 2014 19.91 19.92 19.89 19.92 30,149 +0.01(+0.05%)
Jun 17, 2014 19.90 19.91 19.89 19.91 28,256 +0.01(+0.05%)
Jun 16, 2014 19.90 19.91 19.88 19.90 58,120 -0.01(-0.05%)
Jun 13, 2014 19.89 19.91 19.89 19.91 38,568 -0.06(-0.30%)
Jun 12, 2014 19.97 19.98 19.95 19.97 59,145 -0.01(-0.05%)
Jun 11, 2014 19.97 19.98 19.96 19.98 58,306 +0.00(+0.00%)
Jun 10, 2014 19.95 19.98 19.95 19.98 30,789 +0.04(+0.20%)
Jun 06, 2014 19.93 19.94 19.92 19.94 34,124 +0.00(+0.00%)
Jun 05, 2014 19.93 19.94 19.92 19.94 41,986 +0.04(+0.20%)
Jun 04, 2014 19.92 19.92 19.90 19.90 48,094 +0.00(+0.00%)
Jun 03, 2014 19.90 19.91 19.89 19.90 73,282 +0.00(+0.00%)
Jun 02, 2014 19.90 19.92 19.86 19.90 524,248 +0.03(+0.15%)
May 30, 2014 19.90 19.91 19.85 19.87 125,238 -0.03(-0.15%)
May 29, 2014 19.89 19.90 19.86 19.90 62,832 +0.01(+0.05%)
May 28, 2014 19.89 19.89 19.87 19.89 33,391 +0.03(+0.15%)
May 27, 2014 19.89 19.90 19.86 19.86 61,231 -0.04(-0.20%)
May 23, 2014 19.90 19.90 19.90 0 +0.01(+0.05%)
May 22, 2014 19.91 19.91 19.88 19.89 19,110 +0.00(+0.00%)
May 21, 2014 19.91 19.91 19.88 19.89 69,607 +0.00(+0.00%)
May 20, 2014 19.90 19.90 19.87 19.89 39,003 -0.02(-0.10%)
May 19, 2014 19.92 19.93 19.88 19.91 35,568 +0.00(+0.00%)
May 16, 2014 19.91 19.91 19.87 19.91 72,684 +0.00(+0.00%)
May 15, 2014 19.92 19.93 19.89 19.91 46,013 -0.05(-0.25%)
May 14, 2014 19.96 19.97 19.94 19.96 58,281 +0.01(+0.05%)
May 13, 2014 19.94 19.97 19.93 19.95 1,959,619 +0.01(+0.05%)
May 12, 2014 19.94 19.94 19.91 19.94 24,480 +0.00(+0.00%)
May 09, 2014 19.94 19.94 19.91 19.94 45,262 +0.02(+0.10%)
May 08, 2014 19.91 19.94 19.90 19.92 45,209 +0.00(+0.00%)
May 07, 2014 19.94 19.94 19.90 19.92 46,329 +0.01(+0.05%)
May 06, 2014 19.92 19.93 19.88 19.91 36,893 +0.00(+0.00%)
May 05, 2014 19.90 19.92 19.89 19.91 294,518 +0.01(+0.05%)
May 02, 2014 19.90 19.90 19.88 19.90 35,438 +0.02(+0.10%)
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.