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 30, 2014 32.58 36.66 32.28 34.12 1,466,257 +1.75(+5.40%)
Jun 27, 2014 32.22 33.27 32.15 32.37 907,636 +0.01(+0.03%)
Jun 26, 2014 30.45 32.37 30.45 32.36 587,461 +1.54(+5.00%)
Jun 25, 2014 30.57 30.96 30.17 30.82 583,413 +0.16(+0.53%)
Jun 24, 2014 30.28 31.37 30.17 30.66 889,801 +0.39(+1.28%)
Jun 23, 2014 29.92 30.98 29.24 30.27 709,027 +0.34(+1.15%)
Jun 20, 2014 26.98 30.28 26.98 29.92 1,398,118 +2.32(+8.42%)
Jun 19, 2014 26.71 28.42 26.71 27.60 438,456 +0.88(+3.29%)
Jun 18, 2014 26.77 27.33 26.51 26.72 359,985 -0.28(-1.02%)
Jun 17, 2014 25.49 27.34 25.39 27.00 582,765 +1.59(+6.27%)
Jun 16, 2014 25.00 25.43 24.70 25.40 290,544 +0.44(+1.76%)
Jun 13, 2014 23.62 24.96 23.38 24.96 436,377 +1.36(+5.76%)
Jun 12, 2014 23.71 24.07 23.39 23.60 187,848 -0.28(-1.19%)
Jun 11, 2014 23.52 24.32 23.51 23.89 194,927 -0.04(-0.18%)
Jun 10, 2014 23.97 24.45 23.77 23.93 222,105 -0.56(-2.29%)
Jun 06, 2014 24.60 25.47 24.40 24.49 221,545 -0.27(-1.08%)
Jun 05, 2014 24.43 24.87 23.83 24.76 241,410 +0.27(+1.09%)
Jun 04, 2014 24.78 25.39 24.46 24.49 289,281 -0.61(-2.44%)
Jun 03, 2014 25.44 25.58 24.56 25.10 275,390 -0.35(-1.39%)
Jun 02, 2014 25.69 26.23 25.03 25.46 329,453 -0.09(-0.37%)
May 30, 2014 24.84 25.62 24.26 25.55 487,324 +0.76(+3.06%)
May 29, 2014 24.06 24.96 24.06 24.79 283,828 +0.58(+2.38%)
May 28, 2014 24.54 24.86 23.68 24.22 263,725 -0.44(-1.78%)
May 27, 2014 23.74 25.18 23.74 24.65 521,146 +0.97(+4.11%)
May 23, 2014 25.10 23.68 23.68 23.68 470,192 -0.36(-1.50%)
May 22, 2014 22.40 24.18 22.09 24.04 593,408 +1.94(+8.77%)
May 21, 2014 22.26 22.29 21.63 22.11 491,864 -0.03(-0.16%)
May 20, 2014 22.36 22.70 21.57 22.14 452,730 -0.10(-0.46%)
May 19, 2014 22.60 23.23 21.66 22.24 510,157 -0.59(-2.60%)
May 16, 2014 22.15 23.47 22.09 22.84 909,658 +0.88(+4.00%)
May 15, 2014 23.48 24.46 21.92 21.96 1,860,317 -4.59(-17.29%)
May 14, 2014 26.05 27.80 25.89 26.55 780,009 +0.53(+2.05%)
May 13, 2014 27.30 27.89 25.95 26.02 600,784 -0.88(-3.27%)
May 12, 2014 27.95 28.39 26.69 26.89 357,586 -0.78(-2.83%)
May 09, 2014 28.41 29.05 27.47 27.68 359,109 -1.73(-5.89%)
May 08, 2014 30.72 31.69 29.30 29.41 345,887 -1.62(-5.22%)
May 07, 2014 31.34 31.34 29.11 31.03 248,952 -0.12(-0.39%)
May 06, 2014 30.98 32.55 30.57 31.15 414,363 -0.13(-0.41%)
May 05, 2014 29.23 31.84 29.06 31.28 436,101 +1.47(+4.94%)
May 02, 2014 30.18 30.56 29.28 29.80 250,411 -0.64(-2.09%)
May 01, 2014 29.81 31.77 29.12 30.44 448,618 +0.70(+2.35%)
Apr 30, 2014 27.63 30.02 26.78 29.74 475,100 +1.91(+6.87%)
Apr 29, 2014 27.59 27.83 26.28 27.83 348,357 +0.06(+0.22%)
Apr 28, 2014 28.15 28.36 26.26 27.77 432,162 +0.66(+2.45%)
Apr 25, 2014 28.07 28.81 26.82 27.11 458,478 -1.38(-4.84%)
Apr 24, 2014 28.01 29.11 27.19 28.49 441,333 +0.71(+2.57%)
Apr 23, 2014 28.02 28.29 26.83 27.77 465,040 -0.10(-0.37%)
Apr 22, 2014 26.70 28.50 26.48 27.88 675,129 +1.46(+5.51%)
Apr 21, 2014 25.60 26.61 24.97 26.42 357,846 +1.06(+4.18%)
Apr 17, 2014 24.67 25.36 25.36 25.36 515,248 +0.90(+3.70%)
Apr 16, 2014 22.37 24.53 22.22 24.46 607,495 +2.43(+11.02%)
Apr 15, 2014 22.23 22.75 20.96 22.03 584,920 -0.28(-1.27%)
Apr 14, 2014 23.91 24.32 21.83 22.31 845,539 -1.33(-5.64%)
Apr 11, 2014 24.65 25.38 23.45 23.65 700,682 -1.40(-5.60%)
Apr 10, 2014 27.19 27.19 24.89 25.05 564,037 -2.07(-7.62%)
Apr 09, 2014 26.92 27.72 26.32 27.12 493,712 +0.50(+1.88%)
Apr 08, 2014 26.51 27.41 26.05 26.62 510,881 -0.53(-1.93%)
Apr 07, 2014 28.57 28.83 26.52 27.14 640,500 -1.71(-5.94%)
Apr 04, 2014 30.56 30.56 27.58 28.86 503,404 -0.90(-3.04%)
Apr 03, 2014 30.84 30.99 29.36 29.76 377,445 -1.19(-3.84%)
Apr 02, 2014 31.00 31.10 30.51 30.95 218,596 +0.16(+0.50%)
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.