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 (%)
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%)
Dec 02, 2013 45.78 47.56 45.41 47.26 0 +1.27(+2.77%)
Nov 29, 2013 46.13 46.92 45.66 45.98 0 -0.16(-0.34%)
Nov 27, 2013 44.78 46.29 44.74 46.14 0 +1.44(+3.22%)
Nov 26, 2013 44.15 45.50 43.75 44.70 0 -0.16(-0.35%)
Nov 25, 2013 46.96 47.78 43.53 44.86 0 -1.23(-2.67%)
Nov 22, 2013 47.62 48.38 45.44 46.09 0 -0.24(-0.52%)
Nov 21, 2013 44.55 47.78 44.36 46.33 1,036,470 +0.97(+2.15%)
Nov 20, 2013 51.21 51.50 44.22 45.36 0 -4.43(-8.89%)
Nov 19, 2013 53.63 54.68 48.24 49.78 1,498,180 -4.31(-7.98%)
Nov 18, 2013 51.95 54.98 51.38 54.10 1,886,699 +2.64(+5.14%)
Nov 15, 2013 53.03 53.39 50.82 51.45 0 -0.72(-1.39%)
Nov 14, 2013 52.53 55.72 51.24 52.18 0 -0.90(-1.70%)
Nov 12, 2013 52.52 53.26 50.81 53.08 0 -0.01(-0.02%)
Nov 11, 2013 50.81 53.65 49.83 53.09 1,221,489 +2.88(+5.75%)
Nov 08, 2013 46.85 50.38 46.85 50.20 0 +3.22(+6.85%)
Nov 07, 2013 51.44 51.44 46.59 46.98 676,751 -2.70(-5.43%)
Nov 06, 2013 51.67 52.52 48.27 49.68 953,849 -1.24(-2.44%)
Nov 05, 2013 48.22 51.10 47.36 50.92 1,379,646 +3.47(+7.31%)
Nov 04, 2013 44.99 47.58 44.23 47.45 662,096 +2.70(+6.02%)
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.