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 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%)
May 01, 2013 33.58 33.58 32.22 32.34 0 -1.01(-3.02%)
Apr 30, 2013 31.83 33.60 30.60 33.34 0 +1.48(+4.66%)
Apr 29, 2013 31.42 32.88 31.12 31.86 392,913 +0.64(+2.06%)
Apr 26, 2013 31.47 31.35 30.83 31.22 182,350 -0.08(-0.25%)
Apr 25, 2013 30.12 31.39 29.91 31.29 394,243 +1.39(+4.65%)
Apr 24, 2013 29.05 30.24 28.85 29.90 0 +0.89(+3.08%)
Apr 23, 2013 27.79 29.51 27.79 29.01 352,892 +1.41(+5.10%)
Apr 22, 2013 29.05 29.35 26.73 27.60 669,783 -1.25(-4.33%)
Apr 19, 2013 29.93 30.18 28.67 28.85 274,442 -0.97(-3.26%)
Apr 18, 2013 30.79 30.91 29.46 29.83 279,557 -0.76(-2.47%)
Apr 17, 2013 30.14 30.80 29.05 30.58 389,712 +0.10(+0.34%)
Apr 16, 2013 31.13 31.26 29.81 30.48 340,092 +0.89(+3.02%)
Apr 15, 2013 32.28 32.60 29.50 29.58 565,868 -2.68(-8.31%)
Apr 12, 2013 31.17 32.62 30.45 32.27 460,525 +0.88(+2.79%)
Apr 11, 2013 30.91 31.78 29.44 31.39 896,712 +0.71(+2.32%)
Apr 10, 2013 27.18 31.25 27.18 30.68 1,074,002 +3.76(+13.97%)
Apr 09, 2013 25.75 27.23 25.62 26.92 468,450 +1.07(+4.14%)
Apr 08, 2013 26.64 26.64 25.70 25.85 234,467 -0.79(-2.97%)
Apr 05, 2013 25.97 27.08 25.54 26.64 260,664 -0.15(-0.55%)
Apr 04, 2013 27.30 27.40 25.62 26.79 451,970 -0.57(-2.09%)
Apr 03, 2013 28.93 28.98 27.02 27.36 435,117 -1.33(-4.63%)
Apr 02, 2013 29.51 29.51 28.36 28.69 355,313 -0.43(-1.46%)
Apr 01, 2013 29.62 29.96 28.44 29.11 857,861 +0.03(+0.09%)
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%)
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.