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 (%)
Sep 27, 2013 38.42 39.83 38.41 38.82 0 +0.23(+0.60%)
Sep 26, 2013 41.11 41.42 38.28 38.59 3,004,777 -2.52(-6.14%)
Sep 25, 2013 42.36 43.14 40.90 41.11 991,563 -1.02(-2.43%)
Sep 24, 2013 42.77 43.92 41.86 42.14 0 -0.29(-0.69%)
Sep 23, 2013 45.55 45.55 41.63 42.43 0 -2.77(-6.13%)
Sep 20, 2013 47.69 48.22 44.87 45.20 0 -1.52(-3.26%)
Sep 19, 2013 45.12 46.91 44.17 46.73 1,934,231 +2.58(+5.85%)
Sep 18, 2013 42.63 44.58 42.63 44.14 1,617,791 +1.58(+3.70%)
Sep 17, 2013 43.10 45.59 42.20 42.57 2,569,262 -1.18(-2.70%)
Sep 16, 2013 49.47 47.96 43.73 43.75 0 -4.21(-8.78%)
Sep 13, 2013 47.88 49.67 47.88 47.96 0 +0.13(+0.27%)
Sep 12, 2013 54.25 54.60 47.47 47.83 3,086,604 -6.11(-11.33%)
Sep 11, 2013 53.63 55.36 53.61 53.94 0 -0.05(-0.10%)
Sep 10, 2013 55.53 55.97 53.67 53.99 3,954,045 -2.12(-3.78%)
Sep 09, 2013 56.62 57.00 55.24 56.11 0 -0.56(-0.99%)
Sep 06, 2013 58.43 58.62 55.97 56.67 0 -0.67(-1.17%)
Sep 05, 2013 60.18 60.54 56.40 57.34 0 -2.20(-3.70%)
Sep 04, 2013 60.17 60.17 59.07 59.55 0 -0.46(-0.76%)
Sep 03, 2013 61.13 61.57 59.32 60.00 350,918 +1.01(+1.71%)
Aug 30, 2013 61.37 61.57 58.76 59.00 0 -2.38(-3.87%)
Aug 29, 2013 60.32 62.76 60.29 61.37 671,003 +1.10(+1.83%)
Aug 28, 2013 60.53 61.92 59.43 60.27 529,555 -0.04(-0.07%)
Aug 27, 2013 58.53 62.78 58.13 60.31 1,026,270 -0.34(-0.55%)
Aug 26, 2013 58.99 61.92 58.60 60.65 0 +2.26(+3.88%)
Aug 23, 2013 57.89 58.54 57.35 58.39 0 +1.25(+2.18%)
Aug 22, 2013 57.38 57.70 55.76 57.14 534,540 -1.62(-2.76%)
Aug 21, 2013 59.44 59.74 57.52 58.76 276,198 -0.90(-1.52%)
Aug 20, 2013 59.86 60.44 59.05 59.67 0 +0.63(+1.06%)
Aug 19, 2013 57.27 59.70 57.27 59.04 517,557 +2.00(+3.50%)
Aug 16, 2013 55.37 57.69 55.36 57.04 0 +2.37(+4.33%)
Aug 15, 2013 57.75 57.75 54.25 54.67 868,701 -3.23(-5.58%)
Aug 14, 2013 56.56 61.01 54.70 57.90 1,824,782 -7.26(-11.14%)
Aug 13, 2013 63.72 67.86 61.01 65.16 1,742,092 +4.23(+6.94%)
Aug 12, 2013 57.87 61.26 56.49 60.93 1,155,957 +4.36(+7.70%)
Aug 09, 2013 57.70 60.14 56.46 56.58 645,055 -0.76(-1.32%)
Aug 08, 2013 55.97 57.65 55.97 57.33 503,573 +2.51(+4.59%)
Aug 07, 2013 58.29 58.29 53.99 54.82 652,290 -3.72(-6.35%)
Aug 06, 2013 55.36 58.90 55.28 58.54 743,109 +3.37(+6.10%)
Aug 05, 2013 54.54 55.87 53.41 55.17 321,779 +1.02(+1.89%)
Aug 02, 2013 53.92 54.54 52.86 54.15 262,795 +0.92(+1.73%)
Aug 01, 2013 53.23 54.38 53.06 53.23 276,761 +0.68(+1.29%)
Jul 31, 2013 54.42 54.77 52.30 52.55 561,715 -1.21(-2.26%)
Jul 30, 2013 56.83 57.18 53.56 53.76 0 -3.48(-6.08%)
Jul 29, 2013 55.90 57.82 55.37 57.24 0 +2.34(+4.27%)
Jul 26, 2013 52.78 54.99 51.67 54.90 0 +2.07(+3.91%)
Jul 25, 2013 50.98 53.37 50.94 52.83 517,838 -0.15(-0.28%)
Jul 24, 2013 55.22 55.36 52.79 52.98 0 -1.32(-2.43%)
Jul 23, 2013 57.59 57.60 52.89 54.29 0 -2.26(-3.99%)
Jul 22, 2013 55.28 56.71 54.57 56.55 644,292 +1.98(+3.63%)
Jul 19, 2013 53.06 54.68 51.75 54.57 388,356 +2.33(+4.47%)
Jul 18, 2013 54.68 55.50 51.72 52.24 875,179 -1.05(-1.97%)
Jul 17, 2013 49.05 53.39 49.02 53.29 1,321,879 +4.76(+9.81%)
Jul 16, 2013 55.33 56.79 47.79 48.53 2,416,806 -6.78(-12.25%)
Jul 15, 2013 55.97 57.24 53.56 55.30 1,368,910 -2.86(-4.92%)
Jul 12, 2013 59.29 60.04 57.93 58.16 0 -1.67(-2.79%)
Jul 11, 2013 61.14 61.31 59.17 59.83 825,414 +0.84(+1.43%)
Jul 10, 2013 61.14 61.36 56.90 58.99 950,074 -2.37(-3.86%)
Jul 09, 2013 62.45 64.90 59.97 61.36 0 +0.80(+1.32%)
Jul 08, 2013 58.76 61.14 56.90 60.56 0 +3.99(+7.05%)
Jul 05, 2013 55.89 56.58 54.51 56.57 0 +3.01(+5.61%)
Jul 03, 2013 57.25 57.25 52.54 53.56 0 -2.83(-5.02%)
Jul 02, 2013 55.86 57.22 55.16 56.40 0 +1.29(+2.34%)
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.