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 (%)
Jun 28, 2013 51.67 55.54 50.87 53.15 1,124,717 +5.53(+11.61%)
Jun 26, 2013 47.15 48.05 47.02 47.62 0 +1.12(+2.41%)
Jun 25, 2013 45.31 46.78 45.05 46.50 0 +1.95(+4.39%)
Jun 24, 2013 42.89 44.68 42.71 44.55 0 +0.51(+1.15%)
Jun 21, 2013 44.36 44.43 42.97 44.04 527,979 +1.54(+3.63%)
Jun 20, 2013 42.63 43.87 42.20 42.50 0 -0.35(-0.82%)
Jun 19, 2013 44.46 44.77 42.20 42.85 654,859 -1.48(-3.34%)
Jun 18, 2013 45.36 45.85 43.92 44.33 410,485 -0.61(-1.36%)
Jun 17, 2013 44.78 46.06 44.35 44.94 0 +1.47(+3.39%)
Jun 14, 2013 44.69 45.86 43.27 43.47 0 -1.32(-2.94%)
Jun 13, 2013 41.60 44.99 40.34 44.79 708,618 +2.62(+6.21%)
Jun 12, 2013 44.81 45.31 41.33 42.17 953,160 -2.53(-5.66%)
Jun 11, 2013 42.20 45.95 40.95 44.70 1,026,123 +2.17(+5.10%)
Jun 10, 2013 40.94 42.83 39.93 42.53 638,615 +3.09(+7.84%)
Jun 07, 2013 41.22 41.92 39.18 39.44 0 -1.80(-4.36%)
Jun 06, 2013 37.89 41.25 37.40 41.24 1,043,100 +4.29(+11.61%)
Jun 05, 2013 37.89 38.61 36.67 36.95 0 -1.36(-3.55%)
Jun 04, 2013 39.61 40.90 37.53 38.31 0 -0.27(-0.69%)
Jun 03, 2013 43.92 44.05 37.64 38.58 1,225,690 -4.15(-9.71%)
May 31, 2013 42.41 44.68 40.15 42.73 917,908 +0.53(+1.27%)
May 30, 2013 40.66 42.20 40.66 42.20 639,976 +1.54(+3.79%)
May 29, 2013 40.02 41.08 39.34 40.65 518,658 +0.64(+1.59%)
May 28, 2013 40.30 41.08 38.98 40.02 681,682 +1.27(+3.27%)
May 24, 2013 38.69 38.75 37.46 38.75 0 +0.77(+2.04%)
May 23, 2013 35.73 38.15 35.31 37.98 0 +2.32(+6.50%)
May 22, 2013 37.92 38.71 34.88 35.66 709,408 -1.91(-5.09%)
May 21, 2013 37.90 39.18 36.25 37.57 0 +0.19(+0.51%)
May 20, 2013 34.70 37.67 34.23 37.38 0 +2.42(+6.92%)
May 17, 2013 33.76 35.22 33.18 34.96 0 +2.39(+7.35%)
May 16, 2013 35.23 36.90 32.46 32.57 1,364,601 -2.87(-8.09%)
May 15, 2013 36.52 39.44 34.58 35.44 3,858,032 -2.76(-7.24%)
May 13, 2013 38.80 39.18 37.30 38.20 1,024,300 +1.98(+5.47%)
May 10, 2013 35.24 36.57 34.70 36.22 0 +1.52(+4.39%)
May 09, 2013 35.01 35.60 34.35 34.70 0 -0.13(-0.37%)
May 08, 2013 35.28 35.70 34.27 34.82 0 -0.47(-1.32%)
May 07, 2013 34.45 35.48 33.94 35.29 369,398 +1.21(+3.54%)
May 06, 2013 33.81 34.21 33.15 34.08 0 +1.08(+3.26%)
May 03, 2013 32.79 33.22 32.29 33.01 0 +0.71(+2.21%)
May 02, 2013 32.42 33.83 32.05 32.29 0 +0.22(+0.70%)
May 01, 2013 33.30 33.30 31.96 32.07 0 -1.00(-3.02%)
Apr 30, 2013 31.57 33.33 30.35 33.07 0 +1.47(+4.66%)
Apr 29, 2013 31.16 32.61 30.86 31.60 396,190 +0.64(+2.06%)
Apr 26, 2013 31.21 31.09 30.57 30.96 183,870 -0.08(-0.25%)
Apr 25, 2013 29.87 31.13 29.67 31.04 397,531 +1.38(+4.65%)
Apr 24, 2013 28.81 29.99 28.61 29.66 0 +0.89(+3.08%)
Apr 23, 2013 27.56 29.26 27.56 28.77 355,835 +1.40(+5.10%)
Apr 22, 2013 28.80 29.11 26.51 27.38 675,368 -1.24(-4.33%)
Apr 19, 2013 29.68 29.93 28.43 28.62 276,730 -0.96(-3.26%)
Apr 18, 2013 30.54 30.66 29.22 29.58 281,888 -0.75(-2.47%)
Apr 17, 2013 29.89 30.54 28.81 30.33 392,961 +0.10(+0.34%)
Apr 16, 2013 30.87 31.00 29.56 30.23 342,927 +0.89(+3.02%)
Apr 15, 2013 32.02 32.33 29.25 29.34 570,587 -2.66(-8.31%)
Apr 12, 2013 30.91 32.35 30.20 32.00 464,366 +0.87(+2.79%)
Apr 11, 2013 30.66 31.52 29.19 31.13 904,190 +0.71(+2.32%)
Apr 10, 2013 26.95 30.99 26.95 30.42 1,082,958 +3.73(+13.97%)
Apr 09, 2013 25.54 27.01 25.40 26.70 472,356 +1.06(+4.14%)
Apr 08, 2013 26.42 26.42 25.49 25.64 236,422 -0.78(-2.97%)
Apr 05, 2013 25.76 26.86 25.33 26.42 262,838 -0.15(-0.55%)
Apr 04, 2013 27.07 27.17 25.40 26.57 455,739 -0.57(-2.09%)
Apr 03, 2013 28.69 28.74 26.80 27.13 438,745 -1.32(-4.63%)
Apr 02, 2013 29.27 29.27 28.12 28.45 358,276 -0.42(-1.46%)
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.