Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2015
8.787
8.718
8.718
8.718
227,566
-0.15(-1.67%)
Dec 30, 2015
9.395
9.760
8.839
8.866
621,272
-0.64(-6.76%)
Dec 29, 2015
9.560
9.864
9.378
9.508
469,682
-0.11(-1.17%)
Dec 28, 2015
10.24
10.39
9.525
9.621
386,257
-0.83(-7.97%)
Dec 24, 2015
10.58
10.45
10.45
10.45
103,994
-0.23(-2.11%)
Dec 23, 2015
10.08
11.00
10.05
10.68
483,474
+0.65(+6.49%)
Dec 22, 2015
9.169
10.25
9.169
10.03
310,106
+0.76(+8.15%)
Dec 21, 2015
9.300
9.612
9.065
9.274
171,764
-0.10(-1.11%)
Dec 18, 2015
8.952
9.378
8.744
9.378
556,619
+0.46(+5.16%)
Dec 17, 2015
9.013
9.291
8.892
8.918
352,215
-0.18(-2.00%)
Dec 16, 2015
8.588
9.161
8.345
9.100
694,481
+0.51(+5.97%)
Dec 15, 2015
8.067
8.605
7.858
8.588
431,971
+0.59(+7.38%)
Dec 14, 2015
8.310
8.362
7.616
7.997
339,497
-0.38(-4.56%)
Dec 11, 2015
8.909
8.909
8.206
8.379
240,999
-0.48(-5.39%)
Dec 10, 2015
8.631
8.874
8.423
8.857
277,063
+0.25(+2.93%)
Dec 09, 2015
8.284
8.631
8.240
8.605
337,718
+0.26(+3.12%)
Dec 08, 2015
8.518
8.926
8.206
8.345
389,109
-0.25(-2.93%)
Dec 07, 2015
9.274
9.274
8.483
8.596
178,322
+0.11(+1.33%)
Dec 04, 2015
8.640
8.761
8.364
8.483
114,648
-0.13(-1.51%)
Dec 03, 2015
8.701
8.961
8.449
8.614
127,962
+0.01(+0.10%)
Dec 02, 2015
8.675
9.074
8.544
8.605
180,911
-0.03(-0.40%)
Dec 01, 2015
8.588
8.855
8.362
8.640
130,429
+0.03(+0.30%)
Nov 30, 2015
8.770
9.413
8.449
8.614
595,596
-0.05(-0.60%)
Nov 27, 2015
7.945
8.874
7.815
8.666
227,641
+0.64(+8.01%)
Nov 25, 2015
6.686
8.023
8.023
8.023
678,668
+1.34(+20.00%)
Nov 24, 2015
6.295
6.712
6.295
6.686
242,896
+0.30(+4.62%)
Nov 23, 2015
6.399
6.530
6.252
6.391
145,954
-0.01(-0.14%)
Nov 20, 2015
6.391
6.799
6.313
6.399
269,677
+0.00(+0.00%)
Nov 19, 2015
6.339
6.912
6.308
6.399
214,187
+0.10(+1.66%)
Nov 18, 2015
5.714
6.365
5.714
6.295
242,210
+0.58(+10.18%)
Nov 17, 2015
5.991
6.052
5.644
5.714
198,187
-0.23(-3.80%)
Nov 16, 2015
6.191
6.365
5.852
5.939
333,282
-0.25(-4.07%)
Nov 13, 2015
5.826
6.208
5.705
6.191
247,144
+0.42(+7.22%)
Nov 12, 2015
6.365
6.365
5.731
5.774
387,588
-0.57(-9.03%)
Nov 11, 2015
6.816
6.886
6.304
6.347
343,406
-0.46(-6.76%)
Nov 10, 2015
6.938
8.049
6.764
6.808
847,410
-2.25(-24.83%)
Nov 09, 2015
10.13
10.32
9.039
9.057
350,562
-0.91(-9.15%)
Nov 06, 2015
9.404
10.06
9.161
9.968
135,229
+0.58(+6.20%)
Nov 05, 2015
9.777
10.07
9.378
9.387
141,274
-0.41(-4.17%)
Nov 04, 2015
10.21
10.62
9.465
9.795
424,057
-0.36(-3.59%)
Nov 03, 2015
10.24
10.68
9.994
10.16
260,071
-0.14(-1.35%)
Nov 02, 2015
9.282
10.42
9.282
10.30
202,372
+1.01(+10.84%)
Oct 30, 2015
9.439
9.699
9.204
9.291
93,246
-0.15(-1.56%)
Oct 29, 2015
9.821
9.873
9.413
9.439
155,988
-0.37(-3.81%)
Oct 28, 2015
8.970
9.899
8.944
9.812
312,933
+0.89(+10.03%)
Oct 27, 2015
8.961
9.239
8.683
8.918
202,089
-0.11(-1.25%)
Oct 26, 2015
9.560
9.794
8.866
9.031
230,582
-0.43(-4.59%)
Oct 23, 2015
9.057
9.552
8.718
9.465
228,599
+0.11(+1.21%)
Oct 22, 2015
9.039
9.430
9.004
9.352
176,461
+0.39(+4.36%)
Oct 21, 2015
9.552
9.552
8.935
8.961
162,538
-0.56(-5.93%)
Oct 20, 2015
8.952
9.552
8.952
9.525
167,498
+0.56(+6.20%)
Oct 19, 2015
8.961
9.482
8.553
8.970
183,581
-0.06(-0.67%)
Oct 16, 2015
9.135
9.552
8.405
9.031
269,419
-0.04(-0.48%)
Oct 15, 2015
8.423
9.117
8.379
9.074
511,116
+0.63(+7.51%)
Oct 14, 2015
8.596
8.670
8.171
8.440
238,416
-0.14(-1.62%)
Oct 13, 2015
8.223
8.683
7.831
8.579
177,340
+0.31(+3.78%)
Oct 12, 2015
8.232
8.501
7.867
8.266
181,015
-0.04(-0.52%)
Oct 09, 2015
8.405
8.770
7.841
8.310
241,391
-0.01(-0.10%)
Oct 08, 2015
7.537
8.570
7.485
8.318
353,105
+0.78(+10.37%)
Oct 07, 2015
7.103
7.667
7.077
7.537
184,836
+0.48(+6.76%)
Oct 06, 2015
6.530
7.085
6.530
7.059
280,391
+0.49(+7.54%)
Oct 05, 2015
6.052
6.773
6.052
6.564
222,059
+0.57(+9.57%)
Oct 02, 2015
5.792
6.156
5.748
5.991
138,563
+0.10(+1.77%)
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
.