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 (%)
Mar 28, 2013 28.00 29.77 27.02 29.09 2,823,694 +2.52(+9.48%)
Mar 27, 2013 27.11 27.20 26.14 26.57 544,380 -0.87(-3.16%)
Mar 26, 2013 28.02 28.98 27.04 27.44 719,699 -0.33(-1.19%)
Mar 25, 2013 28.03 28.41 26.80 27.77 365,276 -0.02(-0.06%)
Mar 22, 2013 26.61 28.05 26.61 27.79 752,644 +1.20(+4.51%)
Mar 21, 2013 26.28 26.98 26.11 26.59 144,429 -0.03(-0.13%)
Mar 20, 2013 26.55 27.07 25.91 26.62 220,285 +0.14(+0.52%)
Mar 19, 2013 27.13 27.27 25.38 26.48 374,153 -0.51(-1.90%)
Mar 18, 2013 26.26 27.34 25.62 27.00 400,446 +0.24(+0.91%)
Mar 15, 2013 26.81 27.23 25.75 26.75 638,961 +0.06(+0.23%)
Mar 14, 2013 24.53 26.79 24.49 26.69 1,190,507 +2.25(+9.20%)
Mar 13, 2013 24.53 24.57 24.07 24.44 172,449 +0.26(+1.08%)
Mar 12, 2013 25.09 25.09 23.97 24.18 348,937 -0.57(-2.31%)
Mar 11, 2013 24.40 24.88 24.31 24.76 213,778 +0.36(+1.49%)
Mar 08, 2013 24.23 24.62 23.92 24.39 264,290 +0.43(+1.81%)
Mar 07, 2013 23.40 24.09 23.01 23.96 342,459 +0.69(+2.99%)
Mar 06, 2013 23.64 23.88 23.11 23.26 302,403 +0.23(+1.02%)
Mar 05, 2013 24.31 24.44 22.84 23.03 496,425 -0.62(-2.61%)
Mar 04, 2013 24.10 25.02 23.44 23.64 950,749 +0.69(+3.03%)
Mar 01, 2013 23.08 23.87 22.64 22.95 250,099 -0.66(-2.80%)
Feb 28, 2013 23.96 24.49 23.08 23.61 562,426 -0.10(-0.40%)
Feb 27, 2013 22.31 23.88 22.24 23.71 495,424 +1.48(+6.64%)
Feb 26, 2013 22.58 22.79 22.02 22.23 230,588 -0.91(-3.94%)
Feb 22, 2013 23.75 23.75 22.66 23.14 346,895 +0.33(+1.43%)
Feb 21, 2013 21.90 22.97 20.98 22.82 598,391 +0.63(+2.84%)
Feb 20, 2013 23.84 24.07 21.88 22.19 640,503 -1.35(-5.72%)
Feb 19, 2013 21.79 23.62 20.95 23.53 1,130,783 +1.44(+6.53%)
Feb 15, 2013 23.66 24.14 22.03 22.09 1,101,871 -1.51(-6.40%)
Feb 14, 2013 24.75 25.95 22.32 23.60 2,093,717 -0.72(-2.96%)
Feb 13, 2013 25.28 26.09 24.10 24.32 1,627,794 +0.44(+1.85%)
Feb 12, 2013 26.11 26.14 23.67 23.88 1,561,129 -2.23(-8.55%)
Feb 11, 2013 28.02 29.09 25.88 26.11 2,037,409 -0.03(-0.10%)
Feb 08, 2013 23.79 29.18 23.62 26.14 4,473,316 +3.11(+13.50%)
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.