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 (%)
Feb 28, 2014 41.01 41.27 39.18 39.87 466,399 -0.38(-0.94%)
Feb 27, 2014 38.99 42.02 38.87 40.25 950,919 +1.21(+3.11%)
Feb 26, 2014 38.75 39.70 38.56 39.04 264,706 -0.03(-0.09%)
Feb 25, 2014 39.18 39.87 38.02 39.07 343,227 -0.30(-0.77%)
Feb 24, 2014 39.62 40.40 39.27 39.37 418,212 -0.59(-1.47%)
Feb 21, 2014 40.47 41.66 39.72 39.96 467,571 -0.26(-0.64%)
Feb 20, 2014 39.61 40.60 39.28 40.22 265,921 +1.01(+2.57%)
Feb 19, 2014 40.90 41.19 39.09 39.21 455,270 -1.53(-3.76%)
Feb 18, 2014 39.96 41.32 39.62 40.74 509,585 +1.67(+4.28%)
Feb 14, 2014 39.04 39.07 39.07 39.07 377,175 +0.66(+1.73%)
Feb 13, 2014 36.96 38.54 36.43 38.41 323,331 +1.36(+3.67%)
Feb 12, 2014 38.85 39.61 36.95 37.05 601,053 -1.80(-4.63%)
Feb 11, 2014 39.18 40.01 38.77 38.85 451,120 +0.08(+0.20%)
Feb 10, 2014 36.86 38.95 36.60 38.77 485,166 +2.33(+6.38%)
Feb 07, 2014 36.37 36.89 35.77 36.44 411,324 +0.93(+2.62%)
Feb 06, 2014 34.45 36.54 33.81 35.51 586,160 +1.33(+3.88%)
Feb 05, 2014 35.27 36.25 32.55 34.19 1,727,229 -4.32(-11.23%)
Feb 04, 2014 38.52 39.34 37.49 38.51 480,807 +0.53(+1.38%)
Feb 03, 2014 40.30 41.33 36.93 37.98 814,290 -2.54(-6.27%)
Jan 31, 2014 41.06 41.69 40.17 40.53 388,934 -1.32(-3.15%)
Jan 30, 2014 42.13 42.83 41.66 41.84 475,879 +0.74(+1.80%)
Jan 29, 2014 41.55 42.51 40.91 41.10 544,522 -0.71(-1.69%)
Jan 28, 2014 41.94 42.62 41.20 41.81 643,942 +0.90(+2.21%)
Jan 27, 2014 43.24 43.82 39.48 40.90 1,182,319 -2.66(-6.11%)
Jan 24, 2014 46.46 46.46 43.49 43.56 1,025,850 -3.43(-7.29%)
Jan 23, 2014 48.22 49.04 46.79 46.99 564,707 -1.32(-2.73%)
Jan 22, 2014 48.58 49.34 48.03 48.31 459,563 -0.49(-1.01%)
Jan 21, 2014 49.59 51.33 48.33 48.80 570,722 -0.87(-1.75%)
Jan 17, 2014 52.40 49.67 49.67 49.67 774,673 -2.21(-4.27%)
Jan 16, 2014 49.72 52.41 49.26 51.88 1,124,381 +2.93(+5.98%)
Jan 15, 2014 53.61 49.99 46.50 48.96 2,849,597 -4.66(-8.69%)
Jan 14, 2014 55.46 55.77 51.75 53.61 1,840,817 -3.04(-5.37%)
Jan 13, 2014 57.69 60.49 55.97 56.65 1,447,677 -0.84(-1.45%)
Jan 10, 2014 57.46 58.02 56.62 57.49 391,204 +0.03(+0.06%)
Jan 09, 2014 56.84 58.04 55.69 57.46 634,609 +0.69(+1.21%)
Jan 08, 2014 56.08 58.01 55.29 56.77 500,545 +0.25(+0.44%)
Jan 07, 2014 56.84 58.56 55.97 56.52 794,781 -0.19(-0.33%)
Jan 06, 2014 58.56 58.73 54.25 56.71 1,059,475 -0.91(-1.58%)
Jan 03, 2014 54.42 57.70 54.19 57.62 1,817,348 +3.77(+7.00%)
Jan 02, 2014 52.52 54.11 51.06 53.85 671,873 +1.78(+3.42%)
Dec 31, 2013 52.26 52.06 52.06 52.06 481,107 -0.05(-0.10%)
Dec 30, 2013 54.07 54.07 50.92 52.12 618,057 -2.14(-3.94%)
Dec 27, 2013 52.96 54.30 52.12 54.25 1,364,572 +1.92(+3.67%)
Dec 26, 2013 50.66 52.64 50.29 52.33 689,077 +2.08(+4.15%)
Dec 24, 2013 50.81 51.67 47.03 50.25 623,870 -0.45(-0.88%)
Dec 23, 2013 47.79 51.23 47.46 50.70 882,011 +3.33(+7.04%)
Dec 20, 2013 46.27 47.72 46.03 47.36 524,730 +1.40(+3.05%)
Dec 19, 2013 45.05 46.34 44.68 45.96 309,080 +0.68(+1.50%)
Dec 18, 2013 45.28 45.83 44.39 45.28 317,047 -0.12(-0.27%)
Dec 17, 2013 44.56 45.64 44.00 45.40 366,036 +0.84(+1.87%)
Dec 16, 2013 45.47 46.06 43.99 44.56 365,439 -0.83(-1.82%)
Dec 13, 2013 46.93 46.93 44.91 45.39 430,932 -1.26(-2.70%)
Dec 12, 2013 46.38 47.32 46.33 46.65 341,318 +0.14(+0.30%)
Dec 11, 2013 47.95 48.44 45.74 46.51 436,012 -0.59(-1.24%)
Dec 10, 2013 46.07 47.35 46.07 47.10 339,091 +0.94(+2.03%)
Dec 09, 2013 47.36 48.18 46.07 46.16 375,652 -1.65(-3.46%)
Dec 06, 2013 47.91 49.07 47.15 47.81 0 -0.10(-0.22%)
Dec 05, 2013 49.08 49.25 47.17 47.91 0 -1.33(-2.71%)
Dec 04, 2013 48.99 49.64 48.36 49.25 0 +0.65(+1.35%)
Dec 03, 2013 46.94 48.94 46.94 48.59 0 +1.33(+2.82%)
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.