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 (%)
Apr 30, 2013 31.57 33.33 30.35 33.07 0 +1.47(+4.66%)
Apr 29, 2013 31.16 32.61 30.86 31.60 396,190 +0.64(+2.06%)
Apr 26, 2013 31.21 31.09 30.57 30.96 183,870 -0.08(-0.25%)
Apr 25, 2013 29.87 31.13 29.67 31.04 397,531 +1.38(+4.65%)
Apr 24, 2013 28.81 29.99 28.61 29.66 0 +0.89(+3.08%)
Apr 23, 2013 27.56 29.26 27.56 28.77 355,835 +1.40(+5.10%)
Apr 22, 2013 28.80 29.11 26.51 27.38 675,368 -1.24(-4.33%)
Apr 19, 2013 29.68 29.93 28.43 28.62 276,730 -0.96(-3.26%)
Apr 18, 2013 30.54 30.66 29.22 29.58 281,888 -0.75(-2.47%)
Apr 17, 2013 29.89 30.54 28.81 30.33 392,961 +0.10(+0.34%)
Apr 16, 2013 30.87 31.00 29.56 30.23 342,927 +0.89(+3.02%)
Apr 15, 2013 32.02 32.33 29.25 29.34 570,587 -2.66(-8.31%)
Apr 12, 2013 30.91 32.35 30.20 32.00 464,366 +0.87(+2.79%)
Apr 11, 2013 30.66 31.52 29.19 31.13 904,190 +0.71(+2.32%)
Apr 10, 2013 26.95 30.99 26.95 30.42 1,082,958 +3.73(+13.97%)
Apr 09, 2013 25.54 27.01 25.40 26.70 472,356 +1.06(+4.14%)
Apr 08, 2013 26.42 26.42 25.49 25.64 236,422 -0.78(-2.97%)
Apr 05, 2013 25.76 26.86 25.33 26.42 262,838 -0.15(-0.55%)
Apr 04, 2013 27.07 27.17 25.40 26.57 455,739 -0.57(-2.09%)
Apr 03, 2013 28.69 28.74 26.80 27.13 438,745 -1.32(-4.63%)
Apr 02, 2013 29.27 29.27 28.12 28.45 358,276 -0.42(-1.46%)
Apr 01, 2013 29.37 29.71 28.20 28.87 865,015 +0.03(+0.09%)
Mar 28, 2013 27.77 29.52 26.80 28.85 2,847,240 +2.50(+9.48%)
Mar 27, 2013 26.88 26.98 25.92 26.35 548,919 -0.86(-3.16%)
Mar 26, 2013 27.79 28.74 26.82 27.21 725,700 -0.33(-1.19%)
Mar 25, 2013 27.80 28.18 26.58 27.54 368,322 -0.02(-0.06%)
Mar 22, 2013 26.39 27.81 26.39 27.56 758,920 +1.19(+4.51%)
Mar 21, 2013 26.07 26.76 25.89 26.37 145,634 -0.03(-0.13%)
Mar 20, 2013 26.33 26.84 25.70 26.40 222,122 +0.14(+0.52%)
Mar 19, 2013 26.90 27.05 25.17 26.26 377,273 -0.51(-1.90%)
Mar 18, 2013 26.04 27.12 25.40 26.77 403,785 +0.24(+0.91%)
Mar 15, 2013 26.59 27.01 25.53 26.53 644,289 +0.06(+0.23%)
Mar 14, 2013 24.33 26.57 24.28 26.47 1,200,434 +2.23(+9.20%)
Mar 13, 2013 24.33 24.37 23.87 24.24 173,887 +0.26(+1.08%)
Mar 12, 2013 24.89 24.89 23.77 23.98 351,847 -0.57(-2.31%)
Mar 11, 2013 24.20 24.67 24.11 24.55 215,561 +0.36(+1.50%)
Mar 08, 2013 24.03 24.41 23.72 24.19 266,494 +0.43(+1.81%)
Mar 07, 2013 23.21 23.89 22.82 23.76 345,315 +0.69(+2.99%)
Mar 06, 2013 23.44 23.68 22.92 23.07 304,924 +0.23(+1.02%)
Mar 05, 2013 24.11 24.24 22.65 22.84 500,564 -0.61(-2.61%)
Mar 04, 2013 23.90 24.82 23.25 23.45 958,677 +0.69(+3.03%)
Mar 01, 2013 22.89 23.67 22.45 22.76 252,185 -0.65(-2.79%)
Feb 28, 2013 23.76 24.28 22.89 23.41 567,116 -0.09(-0.40%)
Feb 27, 2013 22.12 23.68 22.05 23.51 499,555 +1.46(+6.64%)
Feb 26, 2013 22.39 22.60 21.84 22.05 232,511 -0.90(-3.94%)
Feb 22, 2013 23.55 23.55 22.48 22.95 349,788 +0.32(+1.43%)
Feb 21, 2013 21.72 22.78 20.81 22.63 603,381 +0.62(+2.84%)
Feb 20, 2013 23.64 23.87 21.70 22.00 645,844 -1.33(-5.72%)
Feb 19, 2013 21.61 23.42 20.78 23.34 1,140,213 +1.43(+6.53%)
Feb 15, 2013 23.47 23.94 21.85 21.91 1,111,059 -1.50(-6.40%)
Feb 14, 2013 24.54 25.73 22.14 23.41 2,111,176 -0.71(-2.96%)
Feb 13, 2013 25.07 25.88 23.90 24.12 1,641,367 +0.44(+1.85%)
Feb 12, 2013 25.89 25.92 23.47 23.68 1,574,147 -2.21(-8.55%)
Feb 11, 2013 27.79 28.85 25.66 25.90 2,054,398 -0.02(-0.10%)
Feb 08, 2013 23.60 28.93 23.42 25.92 4,510,617 +3.08(+13.50%)
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.