Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Boxx One Year Target Duration ETF (NQ: XONE )

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 (%)
Dec 31, 2013 52.26 52.06 52.06 52.06 481,107 -0.05(-0.10%)
Dec 30, 2013 54.07 54.07 50.92 52.12 618,057 -2.14(-3.94%)
Dec 27, 2013 52.96 54.30 52.12 54.25 1,364,572 +1.92(+3.67%)
Dec 26, 2013 50.66 52.64 50.29 52.33 689,077 +2.08(+4.15%)
Dec 24, 2013 50.81 51.67 47.03 50.25 623,870 -0.45(-0.88%)
Dec 23, 2013 47.79 51.23 47.46 50.70 882,011 +3.33(+7.04%)
Dec 20, 2013 46.27 47.72 46.03 47.36 524,730 +1.40(+3.05%)
Dec 19, 2013 45.05 46.34 44.68 45.96 309,080 +0.68(+1.50%)
Dec 18, 2013 45.28 45.83 44.39 45.28 317,047 -0.12(-0.27%)
Dec 17, 2013 44.56 45.64 44.00 45.40 366,036 +0.84(+1.87%)
Dec 16, 2013 45.47 46.06 43.99 44.56 365,439 -0.83(-1.82%)
Dec 13, 2013 46.93 46.93 44.91 45.39 430,932 -1.26(-2.70%)
Dec 12, 2013 46.38 47.32 46.33 46.65 341,318 +0.14(+0.30%)
Dec 11, 2013 47.95 48.44 45.74 46.51 436,012 -0.59(-1.24%)
Dec 10, 2013 46.07 47.35 46.07 47.10 339,091 +0.94(+2.03%)
Dec 09, 2013 47.36 48.18 46.07 46.16 375,652 -1.65(-3.46%)
Dec 06, 2013 47.91 49.07 47.15 47.81 0 -0.10(-0.22%)
Dec 05, 2013 49.08 49.25 47.17 47.91 0 -1.33(-2.71%)
Dec 04, 2013 48.99 49.64 48.36 49.25 0 +0.65(+1.35%)
Dec 03, 2013 46.94 48.94 46.94 48.59 0 +1.33(+2.82%)
Dec 02, 2013 45.78 47.56 45.41 47.26 0 +1.27(+2.77%)
Nov 29, 2013 46.13 46.92 45.66 45.98 0 -0.16(-0.34%)
Nov 27, 2013 44.78 46.29 44.74 46.14 0 +1.44(+3.22%)
Nov 26, 2013 44.15 45.50 43.75 44.70 0 -0.16(-0.35%)
Nov 25, 2013 46.96 47.78 43.53 44.86 0 -1.23(-2.67%)
Nov 22, 2013 47.62 48.38 45.44 46.09 0 -0.24(-0.52%)
Nov 21, 2013 44.55 47.78 44.36 46.33 1,036,470 +0.97(+2.15%)
Nov 20, 2013 51.21 51.50 44.22 45.36 0 -4.43(-8.89%)
Nov 19, 2013 53.63 54.68 48.24 49.78 1,498,180 -4.31(-7.98%)
Nov 18, 2013 51.95 54.98 51.38 54.10 1,886,699 +2.64(+5.14%)
Nov 15, 2013 53.03 53.39 50.82 51.45 0 -0.72(-1.39%)
Nov 14, 2013 52.53 55.72 51.24 52.18 0 -0.90(-1.70%)
Nov 12, 2013 52.52 53.26 50.81 53.08 0 -0.01(-0.02%)
Nov 11, 2013 50.81 53.65 49.83 53.09 1,221,489 +2.88(+5.75%)
Nov 08, 2013 46.85 50.38 46.85 50.20 0 +3.22(+6.85%)
Nov 07, 2013 51.44 51.44 46.59 46.98 676,751 -2.70(-5.43%)
Nov 06, 2013 51.67 52.52 48.27 49.68 953,849 -1.24(-2.44%)
Nov 05, 2013 48.22 51.10 47.36 50.92 1,379,646 +3.47(+7.31%)
Nov 04, 2013 44.99 47.58 44.23 47.45 662,096 +2.70(+6.02%)
Nov 01, 2013 45.14 45.17 44.17 44.75 0 +0.55(+1.25%)
Oct 31, 2013 44.43 44.99 43.92 44.20 0 -0.19(-0.43%)
Oct 30, 2013 44.79 45.36 44.17 44.39 291,151 -0.32(-0.71%)
Oct 29, 2013 43.87 45.04 43.28 44.71 0 +0.81(+1.84%)
Oct 28, 2013 45.47 45.82 43.32 43.90 0 -1.24(-2.75%)
Oct 25, 2013 45.76 45.94 44.80 45.14 0 -0.18(-0.40%)
Oct 24, 2013 45.63 45.86 44.98 45.32 297,023 +0.13(+0.29%)
Oct 23, 2013 43.57 45.51 43.36 45.19 0 +1.11(+2.52%)
Oct 22, 2013 44.78 45.56 42.85 44.08 661,508 -0.46(-1.02%)
Oct 21, 2013 47.11 47.27 44.12 44.54 1,054,000 -2.39(-5.08%)
Oct 18, 2013 46.32 47.28 46.10 46.92 1,157,176 +1.33(+2.93%)
Oct 17, 2013 45.42 45.97 44.95 45.59 639,330 +0.96(+2.14%)
Oct 16, 2013 46.66 46.71 44.47 44.63 855,453 -1.18(-2.58%)
Oct 15, 2013 45.21 46.97 44.65 45.81 975,123 +0.64(+1.41%)
Oct 14, 2013 43.92 45.62 43.59 45.18 886,733 +0.64(+1.43%)
Oct 11, 2013 43.69 45.14 42.51 44.54 0 +0.79(+1.81%)
Oct 10, 2013 45.15 45.42 43.14 43.75 1,398,376 +0.03(+0.08%)
Oct 09, 2013 45.38 45.87 42.37 43.71 0 +0.12(+0.28%)
Oct 08, 2013 42.54 44.13 40.32 43.59 2,727,671 +1.98(+4.76%)
Oct 07, 2013 38.14 42.61 37.91 41.61 2,111,131 +3.56(+9.35%)
Oct 04, 2013 37.04 38.97 36.56 38.05 0 +1.02(+2.74%)
Oct 03, 2013 37.58 37.85 36.18 37.04 0 -0.59(-1.58%)
Oct 02, 2013 38.88 39.24 37.24 37.63 959,340 -1.46(-3.72%)
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.