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 30, 2015 18.46 18.54 18.45 18.49 42,182 -0.03(-0.16%)
Sep 29, 2015 18.53 18.53 18.44 18.52 55,286 +0.05(+0.27%)
Sep 28, 2015 18.59 18.61 18.47 18.47 68,212 -0.14(-0.75%)
Sep 25, 2015 18.59 18.61 18.51 18.61 68,738 +0.07(+0.38%)
Sep 24, 2015 18.53 18.61 18.52 18.54 135,493 +0.01(+0.05%)
Sep 23, 2015 18.60 18.62 18.52 18.53 198,965 -0.06(-0.32%)
Sep 22, 2015 18.64 18.66 18.58 18.59 121,111 -0.05(-0.27%)
Sep 21, 2015 18.67 18.70 18.63 18.64 53,539 -0.02(-0.11%)
Sep 18, 2015 18.66 18.69 18.61 18.66 77,740 +0.03(+0.16%)
Sep 17, 2015 18.69 18.70 18.63 18.63 96,059 -0.07(-0.37%)
Sep 16, 2015 18.67 18.70 18.64 18.70 85,750 -0.01(-0.05%)
Sep 15, 2015 18.70 18.71 18.64 18.71 160,935 -0.03(-0.16%)
Sep 14, 2015 18.70 18.74 18.68 18.74 88,157 +0.05(+0.27%)
Sep 11, 2015 18.69 18.72 18.68 18.69 31,360 -0.01(-0.05%)
Sep 10, 2015 18.71 18.72 18.68 18.70 63,441 +0.03(+0.16%)
Sep 09, 2015 18.71 18.72 18.66 18.67 52,835 -0.03(-0.16%)
Sep 08, 2015 18.70 18.71 18.67 18.70 77,378 +0.03(+0.16%)
Sep 04, 2015 18.67 18.67 18.67 0 -0.02(-0.11%)
Sep 03, 2015 18.71 18.71 18.67 18.69 116,781 +0.00(+0.00%)
Sep 02, 2015 18.64 18.70 18.63 18.69 200,834 +0.12(+0.65%)
Sep 01, 2015 18.51 18.58 18.49 18.57 123,369 +0.01(+0.05%)
Aug 31, 2015 18.61 18.68 18.56 18.56 267,482 +0.01(+0.05%)
Aug 28, 2015 18.63 18.63 18.49 18.55 320,352 -0.06(-0.32%)
Aug 27, 2015 18.64 18.67 18.50 18.61 201,013 -0.10(-0.53%)
Aug 26, 2015 18.65 18.71 18.57 18.71 156,568 +0.11(+0.59%)
Aug 25, 2015 18.55 18.65 18.50 18.60 96,993 +0.11(+0.59%)
Aug 24, 2015 18.35 18.71 18.35 18.49 210,661 -0.22(-1.18%)
Aug 21, 2015 18.73 18.75 18.69 18.71 65,888 -0.02(-0.12%)
Aug 20, 2015 18.76 18.81 18.70 18.73 313,180 -0.00(-0.02%)
Aug 19, 2015 18.80 18.81 18.72 18.74 100,151 -0.05(-0.29%)
Aug 18, 2015 18.77 18.80 18.75 18.79 38,170 +0.01(+0.05%)
Aug 17, 2015 18.79 18.82 18.75 18.78 69,812 +0.02(+0.11%)
Aug 14, 2015 18.73 18.84 18.73 18.76 92,985 -0.03(-0.16%)
Aug 13, 2015 18.86 18.89 18.76 18.79 135,815 -0.13(-0.69%)
Aug 12, 2015 18.91 18.92 18.87 18.92 43,977 -0.01(-0.05%)
Aug 11, 2015 18.93 18.96 18.90 18.93 60,998 +0.02(+0.11%)
Aug 10, 2015 18.94 18.97 18.89 18.91 83,590 -0.04(-0.21%)
Aug 07, 2015 18.97 18.99 18.89 18.95 185,336 -0.01(-0.05%)
Aug 06, 2015 19.00 19.01 18.95 18.96 118,862 -0.03(-0.16%)
Aug 05, 2015 19.00 19.03 18.99 18.99 54,875 -0.06(-0.31%)
Aug 04, 2015 19.00 19.05 18.95 19.05 118,711 +0.05(+0.26%)
Aug 03, 2015 19.02 19.04 19.00 19.00 61,979 -0.03(-0.16%)
Jul 31, 2015 19.01 19.05 18.95 19.03 92,571 +0.05(+0.26%)
Jul 30, 2015 19.01 19.05 18.98 18.98 59,180 -0.06(-0.31%)
Jul 29, 2015 19.00 19.05 18.94 19.04 127,066 +0.01(+0.05%)
Jul 28, 2015 19.00 19.04 18.94 19.03 79,038 -0.03(-0.16%)
Jul 27, 2015 19.00 19.06 18.97 19.06 151,425 +0.02(+0.11%)
Jul 24, 2015 19.12 19.12 18.99 19.04 236,757 -0.08(-0.42%)
Jul 23, 2015 19.13 19.16 19.05 19.12 108,869 -0.04(-0.21%)
Jul 22, 2015 19.13 19.19 19.11 19.16 68,834 -0.02(-0.10%)
Jul 21, 2015 19.16 19.18 19.10 19.18 82,087 +0.00(+0.00%)
Jul 20, 2015 19.18 19.19 19.15 19.18 154,658 +0.00(+0.00%)
Jul 17, 2015 19.13 19.18 19.09 19.18 95,784 +0.03(+0.16%)
Jul 16, 2015 19.13 19.15 19.08 19.15 177,496 +0.15(+0.79%)
Jul 15, 2015 19.12 19.17 18.93 19.00 257,584 -0.14(-0.73%)
Jul 14, 2015 19.15 19.22 19.14 19.14 67,906 -0.06(-0.31%)
Jul 13, 2015 19.14 19.20 19.14 19.20 48,816 +0.07(+0.37%)
Jul 10, 2015 19.16 19.17 19.13 19.13 35,959 -0.01(-0.05%)
Jul 09, 2015 19.12 19.17 19.08 19.14 30,580 +0.00(+0.00%)
Jul 08, 2015 19.11 19.17 19.11 19.14 62,717 -0.02(-0.10%)
Jul 07, 2015 19.18 19.22 19.11 19.16 97,415 -0.04(-0.23%)
Jul 06, 2015 19.13 19.22 19.13 19.20 56,824 -0.02(-0.08%)
Jul 02, 2015 19.22 19.22 19.22 0 +0.09(+0.47%)
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.