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 (%)
May 31, 2013 43.08 45.38 40.79 43.41 903,597 +0.54(+1.27%)
May 30, 2013 41.31 42.86 41.31 42.86 629,999 +1.57(+3.79%)
May 29, 2013 40.65 41.73 39.96 41.30 510,572 +0.65(+1.59%)
May 28, 2013 40.94 41.73 39.59 40.65 671,054 +1.29(+3.27%)
May 24, 2013 39.30 39.36 38.05 39.36 0 +0.79(+2.04%)
May 23, 2013 36.29 38.75 35.87 38.58 0 +2.35(+6.50%)
May 22, 2013 38.53 39.32 35.43 36.22 698,348 -1.94(-5.09%)
May 21, 2013 38.50 39.80 36.83 38.17 0 +0.19(+0.51%)
May 20, 2013 35.24 38.27 34.77 37.97 0 +2.46(+6.92%)
May 17, 2013 34.29 35.78 33.71 35.52 0 +2.43(+7.35%)
May 16, 2013 35.79 37.48 32.98 33.08 1,343,326 -2.91(-8.09%)
May 15, 2013 37.10 40.06 35.13 36.00 3,797,883 -2.81(-7.24%)
May 13, 2013 39.42 39.80 37.89 38.80 1,008,330 +2.01(+5.47%)
May 10, 2013 35.80 37.15 35.25 36.79 0 +1.55(+4.39%)
May 09, 2013 35.56 36.16 34.89 35.24 0 -0.13(-0.37%)
May 08, 2013 35.84 36.27 34.82 35.38 0 -0.47(-1.32%)
May 07, 2013 34.99 36.04 34.48 35.85 363,639 +1.22(+3.54%)
May 06, 2013 34.34 34.75 33.68 34.62 0 +1.09(+3.26%)
May 03, 2013 33.31 33.75 32.80 33.53 0 +0.73(+2.21%)
May 02, 2013 32.94 34.37 32.56 32.80 0 +0.23(+0.70%)
May 01, 2013 33.83 33.83 32.46 32.58 0 -1.01(-3.02%)
Apr 30, 2013 32.07 33.85 30.83 33.59 0 +1.50(+4.66%)
Apr 29, 2013 31.66 33.13 31.35 32.10 390,013 +0.65(+2.06%)
Apr 26, 2013 31.70 31.58 31.05 31.45 181,004 -0.08(-0.25%)
Apr 25, 2013 30.35 31.62 30.14 31.53 391,333 +1.40(+4.65%)
Apr 24, 2013 29.27 30.47 29.06 30.13 0 +0.90(+3.08%)
Apr 23, 2013 27.99 29.72 27.99 29.23 350,287 +1.42(+5.10%)
Apr 22, 2013 29.26 29.57 26.93 27.81 664,839 -1.26(-4.33%)
Apr 19, 2013 30.15 30.41 28.89 29.07 272,416 -0.98(-3.26%)
Apr 18, 2013 31.02 31.14 29.68 30.05 277,494 -0.76(-2.47%)
Apr 17, 2013 30.36 31.03 29.27 30.81 386,835 +0.11(+0.34%)
Apr 16, 2013 31.36 31.49 30.03 30.70 337,581 +0.90(+3.02%)
Apr 15, 2013 32.52 32.84 29.72 29.80 561,691 -2.70(-8.31%)
Apr 12, 2013 31.40 32.87 30.68 32.51 457,126 +0.88(+2.79%)
Apr 11, 2013 31.14 32.02 29.65 31.62 890,093 +0.72(+2.32%)
Apr 10, 2013 27.38 31.48 27.38 30.91 1,066,074 +3.79(+13.97%)
Apr 09, 2013 25.95 27.43 25.81 27.12 464,992 +1.08(+4.13%)
Apr 08, 2013 26.84 26.84 25.89 26.04 232,736 -0.80(-2.97%)
Apr 05, 2013 26.16 27.28 25.73 26.84 258,740 -0.15(-0.55%)
Apr 04, 2013 27.50 27.60 25.81 26.99 448,633 -0.58(-2.09%)
Apr 03, 2013 29.15 29.20 27.22 27.56 431,905 -1.34(-4.63%)
Apr 02, 2013 29.73 29.73 28.57 28.90 352,690 -0.43(-1.46%)
Apr 01, 2013 29.84 30.18 28.65 29.33 851,529 +0.03(+0.09%)
Mar 28, 2013 28.21 29.99 27.22 29.30 2,802,850 +2.54(+9.48%)
Mar 27, 2013 27.31 27.41 26.33 26.77 540,361 -0.87(-3.16%)
Mar 26, 2013 28.23 29.19 27.24 27.64 714,386 -0.33(-1.19%)
Mar 25, 2013 28.24 28.62 27.00 27.98 362,579 -0.02(-0.06%)
Mar 22, 2013 26.80 28.26 26.80 27.99 747,088 +1.21(+4.51%)
Mar 21, 2013 26.48 27.18 26.30 26.79 143,363 -0.04(-0.13%)
Mar 20, 2013 26.75 27.27 26.10 26.82 218,659 +0.14(+0.52%)
Mar 19, 2013 27.33 27.48 25.57 26.68 371,391 -0.52(-1.90%)
Mar 18, 2013 26.45 27.55 25.81 27.20 397,490 +0.25(+0.91%)
Mar 15, 2013 27.01 27.43 25.94 26.95 634,244 +0.06(+0.23%)
Mar 14, 2013 24.71 26.99 24.67 26.89 1,181,719 +2.27(+9.20%)
Mar 13, 2013 24.71 24.76 24.25 24.62 171,176 +0.26(+1.08%)
Mar 12, 2013 25.28 25.28 24.14 24.36 346,361 -0.58(-2.32%)
Mar 11, 2013 24.58 25.06 24.49 24.94 212,200 +0.37(+1.50%)
Mar 08, 2013 24.41 24.80 24.10 24.57 262,339 +0.44(+1.81%)
Mar 07, 2013 23.58 24.27 23.18 24.14 339,931 +0.70(+2.99%)
Mar 06, 2013 23.81 24.06 23.29 23.44 300,170 +0.24(+1.02%)
Mar 05, 2013 24.49 24.62 23.01 23.20 492,760 -0.62(-2.61%)
Mar 04, 2013 24.27 25.21 23.61 23.82 943,731 +0.70(+3.03%)
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.