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 (%)
Jul 31, 2013 54.42 54.77 52.30 52.55 561,715 -1.21(-2.26%)
Jul 30, 2013 56.83 57.18 53.56 53.76 0 -3.48(-6.08%)
Jul 29, 2013 55.90 57.82 55.37 57.24 0 +2.34(+4.27%)
Jul 26, 2013 52.78 54.99 51.67 54.90 0 +2.07(+3.91%)
Jul 25, 2013 50.98 53.37 50.94 52.83 517,838 -0.15(-0.28%)
Jul 24, 2013 55.22 55.36 52.79 52.98 0 -1.32(-2.43%)
Jul 23, 2013 57.59 57.60 52.89 54.29 0 -2.26(-3.99%)
Jul 22, 2013 55.28 56.71 54.57 56.55 644,292 +1.98(+3.63%)
Jul 19, 2013 53.06 54.68 51.75 54.57 388,356 +2.33(+4.47%)
Jul 18, 2013 54.68 55.50 51.72 52.24 875,179 -1.05(-1.97%)
Jul 17, 2013 49.05 53.39 49.02 53.29 1,321,879 +4.76(+9.81%)
Jul 16, 2013 55.33 56.79 47.79 48.53 2,416,806 -6.78(-12.25%)
Jul 15, 2013 55.97 57.24 53.56 55.30 1,368,910 -2.86(-4.92%)
Jul 12, 2013 59.29 60.04 57.93 58.16 0 -1.67(-2.79%)
Jul 11, 2013 61.14 61.31 59.17 59.83 825,414 +0.84(+1.43%)
Jul 10, 2013 61.14 61.36 56.90 58.99 950,074 -2.37(-3.86%)
Jul 09, 2013 62.45 64.90 59.97 61.36 0 +0.80(+1.32%)
Jul 08, 2013 58.76 61.14 56.90 60.56 0 +3.99(+7.05%)
Jul 05, 2013 55.89 56.58 54.51 56.57 0 +3.01(+5.61%)
Jul 03, 2013 57.25 57.25 52.54 53.56 0 -2.83(-5.02%)
Jul 02, 2013 55.86 57.22 55.16 56.40 0 +1.29(+2.34%)
Jul 01, 2013 54.57 57.61 53.57 55.10 0 +1.95(+3.68%)
Jun 28, 2013 51.67 55.54 50.87 53.15 1,124,717 +5.53(+11.61%)
Jun 26, 2013 47.15 48.05 47.02 47.62 0 +1.12(+2.41%)
Jun 25, 2013 45.31 46.78 45.05 46.50 0 +1.95(+4.39%)
Jun 24, 2013 42.89 44.68 42.71 44.55 0 +0.51(+1.15%)
Jun 21, 2013 44.36 44.43 42.97 44.04 527,979 +1.54(+3.63%)
Jun 20, 2013 42.63 43.87 42.20 42.50 0 -0.35(-0.82%)
Jun 19, 2013 44.46 44.77 42.20 42.85 654,859 -1.48(-3.34%)
Jun 18, 2013 45.36 45.85 43.92 44.33 410,485 -0.61(-1.36%)
Jun 17, 2013 44.78 46.06 44.35 44.94 0 +1.47(+3.39%)
Jun 14, 2013 44.69 45.86 43.27 43.47 0 -1.32(-2.94%)
Jun 13, 2013 41.60 44.99 40.34 44.79 708,618 +2.62(+6.21%)
Jun 12, 2013 44.81 45.31 41.33 42.17 953,160 -2.53(-5.66%)
Jun 11, 2013 42.20 45.95 40.95 44.70 1,026,123 +2.17(+5.10%)
Jun 10, 2013 40.94 42.83 39.93 42.53 638,615 +3.09(+7.84%)
Jun 07, 2013 41.22 41.92 39.18 39.44 0 -1.80(-4.36%)
Jun 06, 2013 37.89 41.25 37.40 41.24 1,043,100 +4.29(+11.61%)
Jun 05, 2013 37.89 38.61 36.67 36.95 0 -1.36(-3.55%)
Jun 04, 2013 39.61 40.90 37.53 38.31 0 -0.27(-0.69%)
Jun 03, 2013 43.92 44.05 37.64 38.58 1,225,690 -4.15(-9.71%)
May 31, 2013 42.41 44.68 40.15 42.73 917,908 +0.53(+1.27%)
May 30, 2013 40.66 42.20 40.66 42.20 639,976 +1.54(+3.79%)
May 29, 2013 40.02 41.08 39.34 40.65 518,658 +0.64(+1.59%)
May 28, 2013 40.30 41.08 38.98 40.02 681,682 +1.27(+3.27%)
May 24, 2013 38.69 38.75 37.46 38.75 0 +0.77(+2.04%)
May 23, 2013 35.73 38.15 35.31 37.98 0 +2.32(+6.50%)
May 22, 2013 37.92 38.71 34.88 35.66 709,408 -1.91(-5.09%)
May 21, 2013 37.90 39.18 36.25 37.57 0 +0.19(+0.51%)
May 20, 2013 34.70 37.67 34.23 37.38 0 +2.42(+6.92%)
May 17, 2013 33.76 35.22 33.18 34.96 0 +2.39(+7.35%)
May 16, 2013 35.23 36.90 32.46 32.57 1,364,601 -2.87(-8.09%)
May 15, 2013 36.52 39.44 34.58 35.44 3,858,032 -2.76(-7.24%)
May 13, 2013 38.80 39.18 37.30 38.20 1,024,300 +1.98(+5.47%)
May 10, 2013 35.24 36.57 34.70 36.22 0 +1.52(+4.39%)
May 09, 2013 35.01 35.60 34.35 34.70 0 -0.13(-0.37%)
May 08, 2013 35.28 35.70 34.27 34.82 0 -0.47(-1.32%)
May 07, 2013 34.45 35.48 33.94 35.29 369,398 +1.21(+3.54%)
May 06, 2013 33.81 34.21 33.15 34.08 0 +1.08(+3.26%)
May 03, 2013 32.79 33.22 32.29 33.01 0 +0.71(+2.21%)
May 02, 2013 32.42 33.83 32.05 32.29 0 +0.22(+0.70%)
May 01, 2013 33.30 33.30 31.96 32.07 0 -1.00(-3.02%)
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.