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 (%)
Nov 29, 2013 46.86 47.67 46.38 46.71 0 -0.16(-0.34%)
Nov 27, 2013 45.49 47.03 45.44 46.87 0 +1.46(+3.22%)
Nov 26, 2013 44.85 46.22 44.44 45.41 0 -0.16(-0.35%)
Nov 25, 2013 47.70 48.54 44.22 45.57 0 -1.25(-2.67%)
Nov 22, 2013 48.38 49.14 46.16 46.82 0 -0.24(-0.52%)
Nov 21, 2013 45.25 48.53 45.06 47.06 1,020,310 +0.99(+2.15%)
Nov 20, 2013 52.02 52.31 44.92 46.07 0 -4.50(-8.89%)
Nov 19, 2013 54.48 55.55 49.00 50.57 1,474,822 -4.38(-7.98%)
Nov 18, 2013 52.78 55.85 52.19 54.95 1,857,284 +2.69(+5.14%)
Nov 15, 2013 53.87 54.24 51.62 52.27 0 -0.73(-1.39%)
Nov 14, 2013 53.36 56.60 52.05 53.00 0 -0.92(-1.70%)
Nov 12, 2013 53.35 54.10 51.61 53.92 0 -0.01(-0.02%)
Nov 11, 2013 51.61 54.50 50.62 53.93 1,202,445 +2.93(+5.75%)
Nov 08, 2013 47.60 51.17 47.60 51.00 0 +3.27(+6.85%)
Nov 07, 2013 52.26 52.26 47.33 47.73 666,200 -2.74(-5.43%)
Nov 06, 2013 52.49 53.35 49.03 50.47 938,977 -1.26(-2.44%)
Nov 05, 2013 48.98 51.91 48.11 51.73 1,358,136 +3.53(+7.31%)
Nov 04, 2013 45.71 48.33 44.93 48.20 651,774 +2.74(+6.02%)
Nov 01, 2013 45.86 45.88 44.87 45.46 0 +0.56(+1.25%)
Oct 31, 2013 45.14 45.70 44.61 44.90 0 -0.19(-0.43%)
Oct 30, 2013 45.50 46.08 44.87 45.09 286,611 -0.32(-0.71%)
Oct 29, 2013 44.57 45.75 43.97 45.42 0 +0.82(+1.84%)
Oct 28, 2013 46.19 46.55 44.01 44.60 0 -1.26(-2.75%)
Oct 25, 2013 46.49 46.67 45.51 45.86 0 -0.18(-0.40%)
Oct 24, 2013 46.35 46.58 45.69 46.04 292,392 +0.13(+0.29%)
Oct 23, 2013 44.26 46.23 44.05 45.91 0 +1.13(+2.52%)
Oct 22, 2013 45.49 46.29 43.53 44.78 651,195 -0.46(-1.02%)
Oct 21, 2013 47.86 48.02 44.81 45.24 1,037,567 -2.42(-5.08%)
Oct 18, 2013 47.05 48.03 46.83 47.67 1,139,135 +1.36(+2.93%)
Oct 17, 2013 46.14 46.70 45.66 46.31 629,362 +0.97(+2.14%)
Oct 16, 2013 47.40 47.44 45.17 45.34 842,116 -1.20(-2.58%)
Oct 15, 2013 45.93 47.71 45.35 46.54 959,920 +0.65(+1.41%)
Oct 14, 2013 44.61 46.35 44.28 45.89 872,908 +0.65(+1.43%)
Oct 11, 2013 44.38 45.86 43.19 45.24 0 +0.80(+1.81%)
Oct 10, 2013 45.86 46.14 43.83 44.44 1,376,574 +0.04(+0.08%)
Oct 09, 2013 46.10 46.60 43.04 44.40 0 +0.12(+0.28%)
Oct 08, 2013 43.21 44.83 40.96 44.28 2,685,145 +2.01(+4.76%)
Oct 07, 2013 38.74 43.28 38.51 42.27 2,078,217 +3.61(+9.35%)
Oct 04, 2013 37.62 39.58 37.14 38.66 0 +1.03(+2.74%)
Oct 03, 2013 38.18 38.45 36.75 37.62 0 -0.60(-1.58%)
Oct 02, 2013 39.50 39.86 37.83 38.23 944,383 -1.48(-3.72%)
Oct 01, 2013 37.46 39.71 37.44 39.71 1,304,876 +0.27(+0.69%)
Sep 27, 2013 39.03 40.46 39.02 39.43 0 +0.24(+0.60%)
Sep 26, 2013 41.76 42.08 38.88 39.20 2,957,931 -2.56(-6.14%)
Sep 25, 2013 43.03 43.83 41.55 41.76 976,104 -1.04(-2.43%)
Sep 24, 2013 43.45 44.61 42.52 42.80 0 -0.30(-0.69%)
Sep 23, 2013 46.28 46.28 42.29 43.10 0 -2.82(-6.13%)
Sep 20, 2013 48.45 48.99 45.58 45.92 0 -1.55(-3.26%)
Sep 19, 2013 45.84 47.66 44.87 47.47 1,904,075 +2.62(+5.85%)
Sep 18, 2013 43.30 45.29 43.30 44.84 1,592,569 +1.60(+3.70%)
Sep 17, 2013 43.78 46.31 42.86 43.24 2,529,206 -1.20(-2.70%)
Sep 16, 2013 50.26 48.72 44.42 44.44 0 -4.28(-8.78%)
Sep 13, 2013 48.64 50.46 48.64 48.72 0 +0.13(+0.27%)
Sep 12, 2013 55.11 55.46 48.22 48.59 3,038,482 -6.21(-11.33%)
Sep 11, 2013 54.48 56.24 54.46 54.80 0 -0.05(-0.10%)
Sep 10, 2013 56.41 56.85 54.52 54.85 3,892,399 -2.15(-3.78%)
Sep 09, 2013 57.52 57.90 56.12 57.00 0 -0.57(-0.99%)
Sep 06, 2013 59.35 59.55 56.86 57.57 0 -0.68(-1.17%)
Sep 05, 2013 61.13 61.50 57.30 58.25 0 -2.24(-3.70%)
Sep 04, 2013 61.12 61.12 60.01 60.49 0 -0.46(-0.76%)
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.