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 (%)
Sep 27, 2013 20.01 20.01 19.85 19.95 18,467 +0.00(+0.00%)
Sep 26, 2013 20.00 20.04 19.95 19.95 30,063 -0.06(-0.30%)
Sep 25, 2013 20.06 20.06 19.97 20.01 52,118 +0.02(+0.10%)
Sep 24, 2013 20.07 20.07 19.99 19.99 32,135 -0.02(-0.10%)
Sep 23, 2013 20.05 20.05 20.00 20.01 6,957 -0.04(-0.17%)
Sep 20, 2013 20.04 20.12 19.99 20.05 25,809 -0.02(-0.12%)
Sep 19, 2013 20.11 20.18 20.04 20.07 38,255 +0.05(+0.25%)
Sep 18, 2013 20.01 20.13 20.00 20.02 58,886 +0.01(+0.05%)
Sep 17, 2013 20.00 20.02 19.97 20.01 28,129 +0.04(+0.20%)
Sep 16, 2013 19.98 19.99 19.96 19.97 29,412 +0.00(+0.00%)
Sep 13, 2013 19.97 19.98 19.96 19.97 52,160 -0.08(-0.40%)
Sep 12, 2013 20.05 20.06 20.03 20.05 21,944 +0.00(+0.00%)
Sep 11, 2013 20.04 20.05 20.03 20.05 26,192 +0.03(+0.14%)
Sep 10, 2013 20.00 20.04 20.00 20.02 32,749 +0.01(+0.05%)
Sep 09, 2013 20.02 20.02 19.95 20.01 66,590 -0.01(-0.05%)
Sep 06, 2013 20.01 20.02 19.97 20.02 25,108 +0.03(+0.15%)
Sep 05, 2013 20.02 20.04 19.98 19.99 46,192 +0.00(+0.00%)
Sep 04, 2013 19.97 20.01 19.96 19.99 31,371 +0.02(+0.10%)
Sep 03, 2013 19.99 19.99 19.92 19.97 27,319 +0.01(+0.05%)
Aug 30, 2013 20.01 20.07 19.90 19.96 25,931 -0.02(-0.10%)
Aug 29, 2013 19.95 19.99 19.94 19.98 28,904 +0.02(+0.10%)
Aug 28, 2013 19.97 19.97 19.90 19.96 53,019 +0.00(+0.00%)
Aug 27, 2013 19.97 19.97 19.93 19.96 11,580 +0.00(+0.00%)
Aug 26, 2013 19.94 19.97 19.94 19.96 8,648 -0.08(-0.40%)
Aug 23, 2013 20.03 20.04 19.97 20.04 41,949 +0.01(+0.05%)
Aug 22, 2013 19.96 20.05 19.92 20.03 33,275 +0.05(+0.25%)
Aug 21, 2013 19.97 20.07 19.93 19.98 94,230 +0.01(+0.07%)
Aug 20, 2013 20.01 20.01 19.94 19.97 53,904 +0.03(+0.13%)
Aug 19, 2013 20.05 20.05 19.93 19.94 62,826 -0.07(-0.35%)
Aug 16, 2013 20.06 20.07 20.01 20.01 29,912 +0.00(+0.01%)
Aug 15, 2013 20.07 20.13 19.96 20.01 28,794 -0.11(-0.54%)
Aug 14, 2013 20.17 20.17 20.10 20.12 46,315 -0.05(-0.27%)
Aug 13, 2013 20.16 20.17 20.11 20.17 50,012 +0.00(+0.00%)
Aug 12, 2013 20.16 20.17 20.15 20.17 47,524 +0.03(+0.15%)
Aug 09, 2013 20.16 20.16 20.13 20.14 36,729 -0.02(-0.10%)
Aug 08, 2013 20.13 20.21 20.12 20.16 52,590 +0.03(+0.15%)
Aug 07, 2013 20.08 20.15 20.06 20.13 22,563 +0.02(+0.10%)
Aug 06, 2013 20.20 20.20 20.09 20.11 30,382 -0.05(-0.25%)
Aug 05, 2013 20.24 20.24 20.15 20.16 35,033 +0.05(+0.25%)
Aug 02, 2013 20.17 20.19 20.11 20.11 33,612 -0.02(-0.10%)
Aug 01, 2013 20.14 20.20 20.09 20.13 27,369 -0.01(-0.05%)
Jul 31, 2013 20.13 20.18 20.13 20.14 14,406 -0.02(-0.10%)
Jul 30, 2013 20.18 20.18 20.08 20.16 34,445 +0.05(+0.25%)
Jul 29, 2013 20.18 20.18 20.11 20.11 29,280 -0.06(-0.30%)
Jul 26, 2013 20.06 20.19 20.06 20.17 21,768 +0.02(+0.10%)
Jul 25, 2013 20.12 20.16 20.06 20.15 17,162 +0.02(+0.11%)
Jul 24, 2013 20.19 20.28 20.11 20.13 26,841 -0.02(-0.11%)
Jul 23, 2013 20.01 20.15 20.01 20.15 24,771 +0.03(+0.15%)
Jul 22, 2013 20.14 20.15 20.07 20.12 21,417 -0.03(-0.15%)
Jul 19, 2013 20.14 20.15 20.05 20.15 51,726 +0.04(+0.20%)
Jul 18, 2013 20.15 20.15 20.07 20.11 31,134 -0.03(-0.15%)
Jul 17, 2013 20.11 20.19 20.06 20.14 53,365 +0.03(+0.15%)
Jul 16, 2013 20.12 20.12 20.07 20.11 38,594 +0.02(+0.10%)
Jul 15, 2013 20.13 20.13 20.05 20.09 148,112 +0.01(+0.05%)
Jul 12, 2013 20.09 20.11 20.08 20.08 42,035 -0.01(-0.05%)
Jul 11, 2013 20.04 20.13 20.04 20.09 54,899 +0.04(+0.20%)
Jul 10, 2013 20.06 20.07 19.93 20.05 65,955 +0.03(+0.15%)
Jul 09, 2013 20.03 20.03 20.02 20.02 29,392 +0.07(+0.35%)
Jul 08, 2013 19.92 19.98 19.84 19.95 36,155 -0.02(-0.08%)
Jul 05, 2013 20.08 20.09 19.77 19.97 12,220 -0.05(-0.27%)
Jul 03, 2013 20.03 20.03 19.90 20.02 13,173 +0.02(+0.10%)
Jul 02, 2013 20.04 20.04 19.94 20.00 28,669 +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.