Skip to main content
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 (%)
Jan 31, 2014 41.40 42.04 40.51 40.86 385,718 -1.33(-3.15%)
Jan 30, 2014 42.48 43.19 42.01 42.19 471,944 +0.75(+1.80%)
Jan 29, 2014 41.90 42.87 41.25 41.44 540,019 -0.71(-1.69%)
Jan 28, 2014 42.29 42.97 41.54 42.16 638,617 +0.91(+2.21%)
Jan 27, 2014 43.60 44.19 39.81 41.25 1,172,541 -2.68(-6.11%)
Jan 24, 2014 46.85 46.85 43.85 43.93 1,017,366 -3.46(-7.29%)
Jan 23, 2014 48.63 49.45 47.18 47.38 560,037 -1.33(-2.73%)
Jan 22, 2014 48.98 49.75 48.43 48.71 455,762 -0.49(-1.01%)
Jan 21, 2014 50.01 51.76 48.73 49.21 566,002 -0.88(-1.75%)
Jan 17, 2014 52.84 50.08 50.08 50.08 768,266 -2.23(-4.27%)
Jan 16, 2014 50.14 52.85 49.67 52.32 1,115,083 +2.95(+5.98%)
Jan 15, 2014 54.06 50.41 46.89 49.36 2,826,032 -4.70(-8.69%)
Jan 14, 2014 55.92 56.23 52.19 54.06 1,825,595 -3.07(-5.37%)
Jan 13, 2014 58.17 61.00 56.44 57.13 1,435,705 -0.84(-1.45%)
Jan 10, 2014 57.93 58.50 57.09 57.97 387,969 +0.03(+0.06%)
Jan 09, 2014 57.31 58.52 56.15 57.93 629,361 +0.69(+1.21%)
Jan 08, 2014 56.54 58.49 55.75 57.24 496,405 +0.25(+0.44%)
Jan 07, 2014 57.31 59.05 56.44 56.99 788,208 -0.19(-0.33%)
Jan 06, 2014 59.05 59.22 54.70 57.18 1,050,714 -0.92(-1.58%)
Jan 03, 2014 54.88 58.18 54.64 58.10 1,802,320 +3.80(+7.00%)
Jan 02, 2014 52.96 54.57 51.48 54.30 666,316 +1.80(+3.42%)
Dec 31, 2013 52.70 52.50 52.50 52.50 477,129 -0.05(-0.10%)
Dec 30, 2013 54.52 54.52 51.34 52.55 612,945 -2.15(-3.94%)
Dec 27, 2013 53.40 54.76 52.55 54.70 1,353,287 +1.94(+3.67%)
Dec 26, 2013 51.08 53.08 50.71 52.77 683,378 +2.10(+4.15%)
Dec 24, 2013 51.23 52.10 47.42 50.67 618,711 -0.45(-0.88%)
Dec 23, 2013 48.19 51.66 47.85 51.12 874,717 +3.36(+7.04%)
Dec 20, 2013 46.65 48.11 46.41 47.76 520,391 +1.42(+3.05%)
Dec 19, 2013 45.42 46.72 45.05 46.34 306,524 +0.69(+1.50%)
Dec 18, 2013 45.66 46.21 44.76 45.66 314,425 -0.12(-0.27%)
Dec 17, 2013 44.94 46.02 44.37 45.78 363,009 +0.84(+1.87%)
Dec 16, 2013 45.85 46.45 44.35 44.94 362,417 -0.83(-1.82%)
Dec 13, 2013 47.32 47.32 45.28 45.77 427,368 -1.27(-2.70%)
Dec 12, 2013 46.77 47.71 46.72 47.04 338,495 +0.14(+0.30%)
Dec 11, 2013 48.35 48.84 46.13 46.90 432,407 -0.59(-1.24%)
Dec 10, 2013 46.45 47.74 46.45 47.49 336,286 +0.95(+2.03%)
Dec 09, 2013 47.76 48.58 46.45 46.54 372,545 -1.67(-3.46%)
Dec 06, 2013 48.31 49.48 47.54 48.21 0 -0.10(-0.22%)
Dec 05, 2013 49.49 49.66 47.57 48.31 0 -1.35(-2.71%)
Dec 04, 2013 49.40 50.06 48.76 49.66 0 +0.66(+1.35%)
Dec 03, 2013 47.33 49.35 47.33 49.00 0 +1.35(+2.82%)
Dec 02, 2013 46.16 47.96 45.79 47.65 0 +1.29(+2.77%)
Nov 29, 2013 46.52 47.31 46.04 46.37 0 -0.16(-0.34%)
Nov 27, 2013 45.15 46.68 45.11 46.52 0 +1.45(+3.22%)
Nov 26, 2013 44.52 45.88 44.11 45.07 0 -0.16(-0.35%)
Nov 25, 2013 47.35 48.18 43.89 45.23 0 -1.24(-2.67%)
Nov 22, 2013 48.02 48.78 45.82 46.47 0 -0.24(-0.52%)
Nov 21, 2013 44.92 48.17 44.73 46.72 1,027,898 +0.98(+2.15%)
Nov 20, 2013 51.64 51.93 44.59 45.73 0 -4.46(-8.89%)
Nov 19, 2013 54.08 55.14 48.64 50.20 1,485,790 -4.35(-7.98%)
Nov 18, 2013 52.39 55.44 51.80 54.55 1,871,096 +2.67(+5.14%)
Nov 15, 2013 53.47 53.84 51.24 51.88 0 -0.73(-1.39%)
Nov 14, 2013 52.97 56.18 51.66 52.61 0 -0.91(-1.70%)
Nov 12, 2013 52.96 53.71 51.23 53.52 0 -0.01(-0.02%)
Nov 11, 2013 51.23 54.10 50.25 53.53 1,211,388 +2.91(+5.75%)
Nov 08, 2013 47.25 50.80 47.25 50.62 0 +3.25(+6.85%)
Nov 07, 2013 51.87 51.87 46.98 47.38 671,155 -2.72(-5.43%)
Nov 06, 2013 52.10 52.96 48.67 50.09 945,961 -1.25(-2.44%)
Nov 05, 2013 48.62 51.53 47.76 51.34 1,368,237 +3.50(+7.31%)
Nov 04, 2013 45.37 47.97 44.60 47.84 656,621 +2.72(+6.02%)
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.