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 (%)
Jul 29, 2016
9.042
9.137
8.568
8.766
111,684
-0.34(-3.69%)
Jul 28, 2016
9.180
9.283
8.939
9.102
73,991
-0.09(-0.94%)
Jul 27, 2016
9.016
9.335
9.016
9.188
57,542
+0.09(+0.95%)
Jul 26, 2016
8.870
9.119
8.870
9.102
75,159
+0.18(+2.03%)
Jul 25, 2016
8.715
8.999
8.715
8.921
170,131
+0.18(+2.07%)
Jul 22, 2016
8.594
8.827
8.525
8.741
113,573
+0.15(+1.70%)
Jul 21, 2016
8.775
8.939
8.568
8.594
73,248
-0.15(-1.67%)
Jul 20, 2016
8.775
8.896
8.654
8.741
71,374
-0.03(-0.39%)
Jul 19, 2016
8.870
9.058
8.749
8.775
75,064
-0.15(-1.74%)
Jul 18, 2016
9.145
9.172
8.844
8.930
123,449
-0.30(-3.26%)
Jul 15, 2016
9.266
9.395
9.025
9.231
79,341
-0.01(-0.09%)
Jul 14, 2016
9.498
9.619
9.223
9.240
104,819
-0.15(-1.56%)
Jul 13, 2016
9.541
9.869
9.358
9.386
115,071
-0.15(-1.54%)
Jul 12, 2016
9.257
9.722
9.188
9.533
191,741
+0.42(+4.63%)
Jul 11, 2016
9.128
9.404
9.068
9.111
117,781
+0.01(+0.09%)
Jul 08, 2016
8.310
9.214
8.835
9.102
261,095
+0.27(+3.02%)
Jul 07, 2016
8.766
8.971
8.722
8.835
110,091
+0.13(+1.48%)
Jul 05, 2016
8.801
8.827
8.534
8.706
121,318
-0.22(-2.51%)
Jul 01, 2016
9.102
8.930
8.930
8.930
100,913
-0.17(-1.89%)
Jun 30, 2016
8.784
9.102
8.577
9.102
220,256
+0.36(+4.14%)
Jun 29, 2016
8.586
8.878
8.448
8.741
132,905
+0.18(+2.11%)
Jun 28, 2016
8.422
8.654
8.181
8.560
204,323
+0.49(+6.08%)
Jun 27, 2016
8.611
8.852
7.819
8.069
495,923
-0.63(-7.23%)
Jun 24, 2016
8.611
8.982
8.611
8.697
358,272
-0.51(-5.52%)
Jun 23, 2016
8.844
9.240
8.844
9.206
129,283
+0.47(+5.42%)
Jun 22, 2016
9.266
9.309
8.697
8.732
134,395
-0.53(-5.67%)
Jun 21, 2016
9.180
9.438
8.887
9.257
106,907
+0.09(+0.94%)
Jun 20, 2016
9.292
9.541
9.145
9.171
111,616
+0.03(+0.38%)
Jun 17, 2016
8.878
9.412
8.753
9.137
244,308
+0.31(+3.51%)
Jun 16, 2016
8.982
9.051
8.629
8.827
150,631
-0.22(-2.47%)
Jun 15, 2016
8.586
9.352
8.586
9.051
244,432
+0.35(+4.06%)
Jun 14, 2016
8.551
8.887
8.422
8.697
128,164
+0.09(+1.10%)
Jun 13, 2016
8.715
8.930
8.536
8.603
181,333
-0.13(-1.48%)
Jun 10, 2016
9.085
9.102
8.715
8.732
140,549
-0.51(-5.50%)
Jun 09, 2016
9.309
9.447
9.145
9.240
123,139
-0.21(-2.19%)
Jun 08, 2016
9.817
9.912
9.395
9.447
248,912
-0.28(-2.92%)
Jun 07, 2016
9.886
10.20
9.705
9.731
424,331
-0.12(-1.22%)
Jun 06, 2016
9.223
9.989
9.114
9.851
276,218
+0.69(+7.52%)
Jun 03, 2016
9.369
9.404
8.947
9.162
164,429
-0.19(-2.03%)
Jun 02, 2016
9.318
9.455
9.119
9.352
162,862
+0.07(+0.74%)
Jun 01, 2016
9.051
9.378
9.042
9.283
260,073
+0.22(+2.47%)
May 31, 2016
9.008
9.369
8.930
9.059
171,807
+0.10(+1.15%)
May 27, 2016
9.283
8.956
8.956
8.956
347,099
-0.41(-4.41%)
May 26, 2016
9.240
9.550
9.188
9.369
239,492
+0.16(+1.68%)
May 25, 2016
9.016
9.378
8.956
9.214
408,520
+0.31(+3.48%)
May 24, 2016
8.319
9.008
8.146
8.904
368,243
+0.91(+11.42%)
May 23, 2016
8.052
8.297
7.966
7.991
197,550
-0.11(-1.38%)
May 20, 2016
7.957
8.172
7.897
8.103
147,676
+0.23(+2.95%)
May 19, 2016
8.086
8.258
7.776
7.871
362,531
-0.27(-3.28%)
May 18, 2016
8.129
8.422
8.086
8.138
199,161
+0.01(+0.11%)
May 17, 2016
8.465
8.611
8.060
8.129
391,298
-0.39(-4.55%)
May 16, 2016
8.052
8.551
8.052
8.517
341,516
+0.46(+5.66%)
May 13, 2016
8.034
8.467
8.026
8.060
236,696
-0.08(-0.95%)
May 12, 2016
8.181
8.594
8.021
8.138
288,912
-0.03(-0.42%)
May 11, 2016
8.706
9.145
8.103
8.172
620,458
-0.85(-9.45%)
May 10, 2016
8.689
9.102
8.551
9.025
390,956
+0.33(+3.76%)
May 09, 2016
9.145
9.266
8.637
8.697
734,405
-0.34(-3.72%)
May 06, 2016
8.818
9.300
8.818
9.033
162,375
+0.13(+1.45%)
May 05, 2016
9.076
9.412
8.870
8.904
336,668
-0.08(-0.86%)
May 04, 2016
9.473
9.877
8.956
8.982
487,292
-0.63(-6.54%)
May 03, 2016
10.42
10.65
9.567
9.610
493,620
-0.81(-7.77%)
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
.