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 (%)
Apr 28, 2017
8.706
8.784
8.568
8.689
116,562
-0.02(-0.20%)
Apr 27, 2017
9.025
9.025
8.551
8.706
222,453
-0.30(-3.35%)
Apr 26, 2017
8.672
9.119
8.620
9.008
241,787
+0.32(+3.67%)
Apr 25, 2017
8.560
8.818
8.560
8.689
282,839
+0.18(+2.13%)
Apr 24, 2017
8.525
8.654
8.456
8.508
150,523
+0.10(+1.23%)
Apr 21, 2017
8.560
8.654
8.353
8.405
107,958
-0.15(-1.71%)
Apr 20, 2017
8.396
8.689
8.353
8.551
197,506
+0.22(+2.69%)
Apr 19, 2017
8.422
8.542
8.301
8.327
91,591
-0.04(-0.51%)
Apr 18, 2017
8.344
8.654
8.310
8.370
159,566
+0.03(+0.41%)
Apr 17, 2017
8.138
8.551
8.095
8.336
175,664
+0.22(+2.65%)
Apr 13, 2017
8.138
8.267
8.043
8.121
76,224
-0.07(-0.84%)
Apr 12, 2017
8.258
8.284
8.129
8.189
65,551
-0.10(-1.25%)
Apr 11, 2017
8.069
8.301
8.000
8.293
148,518
+0.18(+2.23%)
Apr 10, 2017
8.241
8.362
8.095
8.112
136,054
-0.15(-1.77%)
Apr 07, 2017
8.267
8.387
8.155
8.258
146,414
-0.07(-0.83%)
Apr 06, 2017
8.224
8.396
8.052
8.327
178,660
+0.12(+1.47%)
Apr 05, 2017
8.474
8.594
8.112
8.207
316,065
-0.25(-2.95%)
Apr 04, 2017
8.491
8.603
8.362
8.456
175,771
-0.05(-0.61%)
Apr 03, 2017
8.749
8.784
8.439
8.508
172,005
-0.27(-3.04%)
Mar 31, 2017
8.672
8.827
8.551
8.775
173,988
+0.04(+0.49%)
Mar 30, 2017
8.792
8.801
8.568
8.732
148,161
-0.06(-0.69%)
Mar 29, 2017
8.568
8.827
8.448
8.792
169,580
+0.19(+2.20%)
Mar 28, 2017
8.577
8.654
8.431
8.603
155,778
-0.02(-0.20%)
Mar 27, 2017
8.482
8.672
8.353
8.620
109,812
+0.00(+0.00%)
Mar 24, 2017
8.586
8.758
8.482
8.620
130,343
+0.04(+0.50%)
Mar 23, 2017
8.387
8.659
8.293
8.577
170,603
+0.19(+2.26%)
Mar 22, 2017
8.508
8.508
8.284
8.387
206,536
-0.16(-1.91%)
Mar 21, 2017
8.723
8.827
8.396
8.551
189,439
-0.13(-1.49%)
Mar 20, 2017
8.956
8.999
8.271
8.680
251,690
-0.32(-3.54%)
Mar 17, 2017
7.966
8.999
7.966
8.999
636,257
+0.23(+2.65%)
Mar 16, 2017
8.758
8.870
8.646
8.766
186,556
+0.06(+0.69%)
Mar 15, 2017
8.508
8.766
8.344
8.706
166,716
+0.27(+3.16%)
Mar 14, 2017
8.697
8.697
8.301
8.439
111,406
-0.32(-3.64%)
Mar 13, 2017
8.672
8.870
8.646
8.758
158,459
+0.12(+1.40%)
Mar 10, 2017
8.474
8.663
8.293
8.637
184,914
+0.30(+3.62%)
Mar 09, 2017
8.577
8.646
8.301
8.336
178,943
-0.31(-3.59%)
Mar 08, 2017
8.620
8.680
8.517
8.646
224,173
+0.07(+0.80%)
Mar 07, 2017
8.413
8.646
8.353
8.577
212,066
+0.13(+1.53%)
Mar 06, 2017
8.405
8.534
8.267
8.448
145,418
-0.06(-0.71%)
Mar 03, 2017
8.568
8.611
8.379
8.508
172,881
-0.08(-0.90%)
Mar 02, 2017
8.844
8.904
8.526
8.586
138,606
-0.21(-2.35%)
Mar 01, 2017
8.689
8.878
8.653
8.792
138,306
+0.25(+2.92%)
Feb 28, 2017
9.180
9.180
8.482
8.542
181,770
-0.64(-6.94%)
Feb 27, 2017
9.042
9.188
8.904
9.180
96,989
+0.17(+1.91%)
Feb 24, 2017
9.051
9.051
8.827
9.008
126,701
-0.03(-0.38%)
Feb 23, 2017
9.257
9.300
8.973
9.042
182,829
-0.17(-1.87%)
Feb 22, 2017
9.171
9.274
9.046
9.214
160,228
-0.05(-0.56%)
Feb 21, 2017
9.042
9.498
9.042
9.266
370,044
+0.47(+5.39%)
Feb 17, 2017
8.792
8.792
8.792
0
+0.02(+0.20%)
Feb 16, 2017
8.775
8.827
8.611
8.775
108,267
+0.03(+0.30%)
Feb 15, 2017
8.784
8.982
8.611
8.749
80,981
-0.03(-0.39%)
Feb 14, 2017
8.697
8.939
8.637
8.784
187,665
+0.04(+0.49%)
Feb 13, 2017
8.741
8.852
8.637
8.741
85,320
+0.04(+0.49%)
Feb 10, 2017
8.844
8.844
8.586
8.697
143,215
+0.07(+0.80%)
Feb 09, 2017
8.379
8.697
8.337
8.629
180,080
+0.26(+3.09%)
Feb 08, 2017
8.181
8.379
8.078
8.370
134,133
+0.11(+1.36%)
Feb 07, 2017
8.224
8.370
8.181
8.258
99,585
+0.03(+0.42%)
Feb 06, 2017
8.431
8.491
8.071
8.224
125,040
-0.17(-2.05%)
Feb 03, 2017
8.387
8.448
8.267
8.396
107,453
+0.08(+0.93%)
Feb 02, 2017
8.362
8.482
8.284
8.319
81,611
-0.09(-1.13%)
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
.