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 (%)
Aug 29, 2014 25.88 25.42 25.42 25.42 917,751 -0.53(-2.04%)
Aug 28, 2014 24.92 26.31 24.62 25.95 682,724 +0.89(+3.57%)
Aug 27, 2014 24.83 25.35 24.41 25.05 414,041 +0.16(+0.66%)
Aug 26, 2014 25.05 25.39 24.70 24.89 386,636 -0.21(-0.83%)
Aug 25, 2014 25.11 25.60 24.41 25.09 593,760 +0.73(+2.99%)
Aug 22, 2014 23.44 24.90 23.29 24.36 857,574 +0.86(+3.66%)
Aug 21, 2014 23.47 23.81 22.89 23.51 783,714 -0.03(-0.11%)
Aug 20, 2014 23.85 24.02 23.23 23.53 662,629 -0.32(-1.35%)
Aug 19, 2014 23.83 24.57 23.40 23.85 942,024 +0.04(+0.18%)
Aug 18, 2014 24.17 24.67 23.31 23.81 751,739 -0.16(-0.69%)
Aug 15, 2014 25.51 25.73 23.73 23.97 814,092 -0.91(-3.66%)
Aug 14, 2014 23.61 26.27 22.95 24.89 1,943,627 -0.77(-3.01%)
Aug 13, 2014 26.41 26.74 24.89 25.66 911,497 -0.62(-2.35%)
Aug 12, 2014 27.53 27.66 26.15 26.28 633,046 -0.92(-3.38%)
Aug 11, 2014 26.54 27.68 25.88 27.20 612,296 +0.76(+2.89%)
Aug 08, 2014 27.93 27.93 25.78 26.43 649,642 -1.34(-4.82%)
Aug 07, 2014 27.27 29.08 26.81 27.77 848,218 +1.79(+6.88%)
Aug 06, 2014 25.64 26.74 25.41 25.98 479,544 +0.16(+0.64%)
Aug 05, 2014 26.86 27.26 25.05 25.82 629,086 -1.15(-4.25%)
Aug 04, 2014 27.50 28.26 26.75 26.96 328,520 -0.49(-1.77%)
Aug 01, 2014 28.12 29.08 27.03 27.45 412,354 -0.96(-3.36%)
Jul 31, 2014 29.55 30.19 28.38 28.40 722,257 -3.79(-11.79%)
Jul 30, 2014 28.85 32.26 28.66 32.20 917,830 +3.56(+12.43%)
Jul 29, 2014 27.89 28.80 27.87 28.64 313,328 +0.69(+2.49%)
Jul 28, 2014 28.65 28.71 27.58 27.94 373,084 -0.71(-2.48%)
Jul 25, 2014 28.48 29.28 28.17 28.65 276,941 +0.04(+0.15%)
Jul 24, 2014 29.35 29.39 28.00 28.61 442,237 -0.65(-2.23%)
Jul 23, 2014 30.01 30.01 28.87 29.26 426,487 +0.04(+0.15%)
Jul 22, 2014 29.35 30.37 28.75 29.22 523,694 +0.20(+0.69%)
Jul 21, 2014 29.30 29.37 28.66 29.02 389,459 -0.46(-1.56%)
Jul 18, 2014 28.94 29.73 28.74 29.48 515,927 +0.41(+1.40%)
Jul 17, 2014 29.28 30.16 28.65 29.07 514,628 -0.35(-1.18%)
Jul 16, 2014 31.04 31.68 29.22 29.42 490,073 -1.44(-4.67%)
Jul 15, 2014 31.95 32.29 30.23 30.86 644,642 -0.92(-2.90%)
Jul 14, 2014 32.33 32.57 31.70 31.78 343,969 +0.08(+0.25%)
Jul 11, 2014 31.09 32.74 31.04 31.70 527,617 +0.59(+1.90%)
Jul 10, 2014 30.96 31.87 30.47 31.11 674,273 -0.88(-2.74%)
Jul 09, 2014 33.30 33.66 31.65 31.99 392,902 -0.76(-2.33%)
Jul 08, 2014 33.27 34.32 31.75 32.75 598,458 -0.16(-0.50%)
Jul 07, 2014 36.67 36.95 32.71 32.92 1,054,892 -3.97(-10.76%)
Jul 03, 2014 37.38 36.89 36.89 36.89 329,833 -0.56(-1.51%)
Jul 02, 2014 38.54 38.87 36.90 37.45 933,966 -1.59(-4.07%)
Jul 01, 2014 34.97 42.25 34.73 39.04 4,105,646 +4.64(+13.48%)
Jun 30, 2014 32.85 36.96 32.55 34.40 1,454,132 +1.76(+5.40%)
Jun 27, 2014 32.48 33.55 32.42 32.64 900,131 +0.01(+0.03%)
Jun 26, 2014 30.70 32.64 30.70 32.63 582,603 +1.55(+5.00%)
Jun 25, 2014 30.83 31.22 30.43 31.08 578,588 +0.17(+0.53%)
Jun 24, 2014 30.53 31.63 30.43 30.91 882,442 +0.39(+1.28%)
Jun 23, 2014 30.17 31.23 29.48 30.52 703,164 +0.35(+1.15%)
Jun 20, 2014 27.20 30.53 27.20 30.17 1,386,556 +2.34(+8.42%)
Jun 19, 2014 26.94 28.65 26.94 27.83 434,830 +0.89(+3.29%)
Jun 18, 2014 27.00 27.56 26.74 26.94 357,008 -0.28(-1.02%)
Jun 17, 2014 25.70 27.57 25.60 27.22 577,946 +1.61(+6.27%)
Jun 16, 2014 25.21 25.64 24.90 25.62 288,142 +0.44(+1.76%)
Jun 13, 2014 23.82 25.17 23.57 25.17 432,768 +1.37(+5.76%)
Jun 12, 2014 23.90 24.27 23.58 23.80 186,294 -0.29(-1.19%)
Jun 11, 2014 23.71 24.52 23.71 24.09 193,315 -0.04(-0.18%)
Jun 10, 2014 24.17 24.65 23.97 24.13 220,268 -0.56(-2.29%)
Jun 06, 2014 24.81 25.68 24.61 24.70 219,713 -0.27(-1.08%)
Jun 05, 2014 24.63 25.08 24.03 24.96 239,414 +0.27(+1.09%)
Jun 04, 2014 24.99 25.61 24.66 24.70 286,889 -0.62(-2.44%)
Jun 03, 2014 25.65 25.79 24.76 25.31 273,113 -0.36(-1.39%)
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.