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 30, 2014 25.04 25.83 24.46 25.76 483,294 +0.76(+3.06%)
May 29, 2014 24.26 25.16 24.26 25.00 281,480 +0.58(+2.38%)
May 28, 2014 24.75 25.07 23.88 24.42 261,544 -0.44(-1.78%)
May 27, 2014 23.94 25.39 23.94 24.86 516,837 +0.98(+4.11%)
May 23, 2014 25.31 23.88 23.88 23.88 466,303 -0.36(-1.50%)
May 22, 2014 22.59 24.38 22.27 24.24 588,501 +1.95(+8.77%)
May 21, 2014 22.45 22.48 21.81 22.29 487,797 -0.03(-0.16%)
May 20, 2014 22.55 22.89 21.75 22.32 448,986 -0.10(-0.46%)
May 19, 2014 22.79 23.43 21.84 22.43 505,939 -0.60(-2.60%)
May 16, 2014 22.33 23.66 22.27 23.03 902,136 +0.89(+4.00%)
May 15, 2014 23.68 24.66 22.10 22.14 1,844,933 -4.63(-17.29%)
May 14, 2014 26.27 28.03 26.10 26.77 773,558 +0.54(+2.05%)
May 13, 2014 27.53 28.12 26.16 26.23 595,816 -0.89(-3.27%)
May 12, 2014 28.19 28.63 26.91 27.12 354,629 -0.79(-2.83%)
May 09, 2014 28.65 29.29 27.70 27.91 356,140 -1.75(-5.89%)
May 08, 2014 30.97 31.95 29.55 29.65 343,027 -1.63(-5.22%)
May 07, 2014 31.60 31.60 29.35 31.29 246,893 -0.12(-0.39%)
May 06, 2014 31.23 32.82 30.83 31.41 410,937 -0.13(-0.41%)
May 05, 2014 29.47 32.10 29.31 31.54 432,494 +1.48(+4.94%)
May 02, 2014 30.43 30.82 29.52 30.05 248,341 -0.64(-2.09%)
May 01, 2014 30.06 32.03 29.37 30.70 444,908 +0.70(+2.34%)
Apr 30, 2014 27.86 30.27 27.00 29.99 471,171 +1.93(+6.87%)
Apr 29, 2014 27.82 28.06 26.50 28.06 345,477 +0.06(+0.22%)
Apr 28, 2014 28.39 28.59 26.48 28.00 428,588 +0.67(+2.45%)
Apr 25, 2014 28.31 29.05 27.04 27.33 454,687 -1.39(-4.84%)
Apr 24, 2014 28.25 29.35 27.42 28.72 437,684 +0.72(+2.57%)
Apr 23, 2014 28.26 28.52 27.05 28.00 461,195 -0.10(-0.37%)
Apr 22, 2014 26.92 28.73 26.70 28.11 669,546 +1.47(+5.51%)
Apr 21, 2014 25.82 26.83 25.18 26.64 354,887 +1.07(+4.18%)
Apr 17, 2014 24.88 25.57 25.57 25.57 510,987 +0.91(+3.70%)
Apr 16, 2014 22.56 24.74 22.40 24.66 602,471 +2.45(+11.02%)
Apr 15, 2014 22.41 22.94 21.13 22.21 580,083 -0.29(-1.27%)
Apr 14, 2014 24.10 24.52 22.01 22.50 838,547 -1.35(-5.64%)
Apr 11, 2014 24.86 25.59 23.64 23.84 694,888 -1.42(-5.60%)
Apr 10, 2014 27.41 27.42 25.09 25.26 559,373 -2.08(-7.62%)
Apr 09, 2014 27.14 27.95 26.54 27.34 489,629 +0.50(+1.88%)
Apr 08, 2014 26.73 27.64 26.27 26.84 506,656 -0.53(-1.94%)
Apr 07, 2014 28.81 29.07 26.74 27.37 635,203 -1.73(-5.94%)
Apr 04, 2014 30.82 30.82 27.81 29.10 499,241 -0.91(-3.04%)
Apr 03, 2014 31.09 31.25 29.61 30.01 374,323 -1.20(-3.84%)
Apr 02, 2014 31.26 31.36 30.76 31.21 216,789 +0.16(+0.50%)
Apr 01, 2014 31.09 31.69 30.76 31.05 399,833 -0.06(-0.20%)
Mar 31, 2014 32.26 32.26 31.00 31.11 340,674 +0.51(+1.67%)
Mar 28, 2014 31.70 32.30 30.28 30.60 428,449 -0.66(-2.11%)
Mar 27, 2014 29.97 31.26 28.70 31.26 656,283 +1.18(+3.93%)
Mar 26, 2014 30.75 31.22 29.84 30.08 444,893 -0.60(-1.95%)
Mar 25, 2014 30.56 31.67 30.04 30.68 392,160 +0.10(+0.31%)
Mar 24, 2014 32.22 32.22 29.83 30.58 723,430 -0.87(-2.76%)
Mar 21, 2014 34.17 34.53 30.51 31.45 1,272,423 -2.76(-8.07%)
Mar 20, 2014 33.68 35.54 33.43 34.21 1,859,948 -3.78(-9.94%)
Mar 19, 2014 37.95 38.16 36.16 37.99 541,619 +1.26(+3.43%)
Mar 18, 2014 36.50 37.56 35.52 36.73 363,379 +0.40(+1.10%)
Mar 17, 2014 35.31 36.41 34.81 36.33 342,565 +1.66(+4.78%)
Mar 14, 2014 35.44 35.75 34.09 34.67 429,402 -1.09(-3.04%)
Mar 13, 2014 36.45 36.86 35.18 35.76 322,173 -0.62(-1.69%)
Mar 12, 2014 36.28 36.64 35.04 36.37 368,806 -0.47(-1.27%)
Mar 11, 2014 37.35 38.19 36.17 36.84 355,064 -0.33(-0.89%)
Mar 10, 2014 38.56 38.84 36.30 37.17 559,883 -1.83(-4.70%)
Mar 07, 2014 38.21 39.25 37.42 39.00 431,499 +1.51(+4.03%)
Mar 06, 2014 39.39 39.60 37.36 37.49 586,470 -1.85(-4.70%)
Mar 05, 2014 40.12 40.18 38.77 39.34 274,052 -0.68(-1.69%)
Mar 04, 2014 39.99 40.56 39.56 40.02 328,613 +0.88(+2.24%)
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.