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 (%)
Jul 31, 2013 54.88 55.23 52.73 52.98 557,070 -1.22(-2.26%)
Jul 30, 2013 57.30 57.66 54.01 54.21 0 -3.51(-6.08%)
Jul 29, 2013 56.36 58.30 55.83 57.72 0 +2.36(+4.27%)
Jul 26, 2013 53.22 55.45 52.10 55.36 0 +2.08(+3.91%)
Jul 25, 2013 51.40 53.82 51.36 53.27 513,556 -0.15(-0.28%)
Jul 24, 2013 55.68 55.82 53.23 53.42 0 -1.33(-2.43%)
Jul 23, 2013 58.07 58.08 53.33 54.75 0 -2.27(-3.99%)
Jul 22, 2013 55.75 57.18 55.03 57.02 638,964 +2.00(+3.63%)
Jul 19, 2013 53.51 55.14 52.19 55.03 385,144 +2.35(+4.47%)
Jul 18, 2013 55.14 55.96 52.15 52.67 867,942 -1.06(-1.97%)
Jul 17, 2013 49.46 53.84 49.42 53.73 1,310,948 +4.80(+9.81%)
Jul 16, 2013 55.79 57.27 48.19 48.93 2,396,820 -6.83(-12.25%)
Jul 15, 2013 56.44 57.72 54.01 55.76 1,357,590 -2.88(-4.92%)
Jul 12, 2013 59.78 60.54 58.41 58.65 0 -1.68(-2.79%)
Jul 11, 2013 61.65 61.82 59.66 60.33 818,588 +0.85(+1.43%)
Jul 10, 2013 61.65 61.87 57.37 59.48 942,218 -2.39(-3.86%)
Jul 09, 2013 62.97 65.45 60.47 61.87 0 +0.81(+1.32%)
Jul 08, 2013 59.25 61.65 57.37 61.06 0 +4.02(+7.05%)
Jul 05, 2013 56.35 57.05 54.96 57.04 0 +3.03(+5.61%)
Jul 03, 2013 57.73 57.73 52.98 54.01 0 -2.86(-5.02%)
Jul 02, 2013 56.33 57.70 55.62 56.87 0 +1.30(+2.34%)
Jul 01, 2013 55.03 58.09 54.02 55.56 0 +1.97(+3.68%)
Jun 28, 2013 52.10 56.01 51.29 53.59 1,115,416 +5.57(+11.61%)
Jun 26, 2013 47.54 48.45 47.41 48.02 0 +1.13(+2.41%)
Jun 25, 2013 45.69 47.17 45.42 46.89 0 +1.97(+4.39%)
Jun 24, 2013 43.25 45.05 43.07 44.92 0 +0.51(+1.15%)
Jun 21, 2013 44.73 44.81 43.33 44.41 523,613 +1.55(+3.63%)
Jun 20, 2013 42.98 44.24 42.55 42.85 0 -0.36(-0.82%)
Jun 19, 2013 44.83 45.14 42.55 43.21 649,444 -1.49(-3.34%)
Jun 18, 2013 45.74 46.23 44.28 44.70 407,090 -0.62(-1.36%)
Jun 17, 2013 45.15 46.45 44.72 45.32 0 +1.48(+3.39%)
Jun 14, 2013 45.07 46.24 43.63 43.83 0 -1.33(-2.94%)
Jun 13, 2013 41.95 45.37 40.68 45.16 702,758 +2.64(+6.21%)
Jun 12, 2013 45.19 45.69 41.68 42.52 945,278 -2.55(-5.66%)
Jun 11, 2013 42.55 46.33 41.29 45.07 1,017,637 +2.19(+5.10%)
Jun 10, 2013 41.28 43.19 40.26 42.89 633,334 +3.12(+7.84%)
Jun 07, 2013 41.57 42.27 39.51 39.77 0 -1.81(-4.36%)
Jun 06, 2013 38.21 41.59 37.71 41.58 1,034,474 +4.32(+11.61%)
Jun 05, 2013 38.21 38.94 36.97 37.26 0 -1.37(-3.55%)
Jun 04, 2013 39.94 41.25 37.84 38.63 0 -0.27(-0.69%)
Jun 03, 2013 44.28 44.41 37.95 38.90 1,215,554 -4.19(-9.71%)
May 31, 2013 42.76 45.05 40.49 43.09 910,317 +0.54(+1.27%)
May 30, 2013 41.00 42.55 41.00 42.55 634,684 +1.55(+3.79%)
May 29, 2013 40.35 41.42 39.66 40.99 514,369 +0.64(+1.59%)
May 28, 2013 40.64 41.42 39.30 40.35 676,044 +1.28(+3.27%)
May 24, 2013 39.01 39.07 37.77 39.07 0 +0.78(+2.04%)
May 23, 2013 36.03 38.47 35.60 38.29 0 +2.34(+6.50%)
May 22, 2013 38.24 39.03 35.17 35.96 703,541 -1.93(-5.09%)
May 21, 2013 38.21 39.51 36.56 37.88 0 +0.19(+0.51%)
May 20, 2013 34.98 37.99 34.52 37.69 0 +2.44(+6.92%)
May 17, 2013 34.04 35.51 33.46 35.25 0 +2.41(+7.35%)
May 16, 2013 35.52 37.21 32.74 32.84 1,353,316 -2.89(-8.09%)
May 15, 2013 36.83 39.77 34.87 35.73 3,826,128 -2.79(-7.24%)
May 13, 2013 39.13 39.51 37.61 38.52 1,015,829 +2.00(+5.47%)
May 10, 2013 35.53 36.88 34.99 36.52 0 +1.54(+4.39%)
May 09, 2013 35.30 35.89 34.64 34.98 0 -0.13(-0.37%)
May 08, 2013 35.58 36.00 34.56 35.11 0 -0.47(-1.32%)
May 07, 2013 34.73 35.77 34.22 35.58 366,343 +1.22(+3.54%)
May 06, 2013 34.09 34.50 33.43 34.37 0 +1.09(+3.26%)
May 03, 2013 33.07 33.50 32.56 33.28 0 +0.72(+2.21%)
May 02, 2013 32.69 34.12 32.32 32.56 0 +0.23(+0.70%)
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.