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 (%)
May 31, 2016
9.083
9.447
9.004
9.135
170,386
+0.10(+1.15%)
May 27, 2016
9.360
9.031
9.031
9.031
344,228
-0.42(-4.41%)
May 26, 2016
9.317
9.630
9.265
9.447
237,512
+0.16(+1.68%)
May 25, 2016
9.091
9.456
9.031
9.291
405,141
+0.31(+3.48%)
May 24, 2016
8.388
9.083
8.214
8.978
365,198
+0.92(+11.42%)
May 23, 2016
8.119
8.366
8.032
8.058
195,916
-0.11(-1.38%)
May 20, 2016
8.023
8.240
7.962
8.171
146,455
+0.23(+2.95%)
May 19, 2016
8.154
8.327
7.841
7.936
359,533
-0.27(-3.28%)
May 18, 2016
8.197
8.492
8.154
8.206
197,514
+0.01(+0.11%)
May 17, 2016
8.536
8.683
8.127
8.197
388,062
-0.39(-4.55%)
May 16, 2016
8.119
8.622
8.119
8.588
338,692
+0.46(+5.66%)
May 13, 2016
8.101
8.537
8.093
8.127
234,738
-0.08(-0.95%)
May 12, 2016
8.249
8.665
8.088
8.206
286,522
-0.03(-0.42%)
May 11, 2016
8.779
9.222
8.171
8.240
615,327
-0.86(-9.45%)
May 10, 2016
8.761
9.178
8.622
9.100
387,723
+0.33(+3.76%)
May 09, 2016
9.222
9.343
8.709
8.770
728,332
-0.34(-3.72%)
May 06, 2016
8.892
9.378
8.892
9.109
161,033
+0.13(+1.45%)
May 05, 2016
9.152
9.491
8.944
8.978
333,884
-0.08(-0.86%)
May 04, 2016
9.552
9.960
9.031
9.057
483,263
-0.63(-6.54%)
May 03, 2016
10.51
10.74
9.647
9.690
489,538
-0.82(-7.77%)
May 02, 2016
11.55
11.71
10.40
10.51
642,573
-0.97(-8.47%)
Apr 29, 2016
11.60
12.00
11.41
11.48
545,405
-0.10(-0.83%)
Apr 28, 2016
12.25
12.40
11.52
11.57
465,307
-0.69(-5.60%)
Apr 27, 2016
12.01
12.52
12.01
12.26
304,667
+0.14(+1.15%)
Apr 26, 2016
11.29
12.16
11.29
12.12
486,265
+0.76(+6.73%)
Apr 25, 2016
11.64
11.84
11.29
11.36
734,144
-0.30(-2.53%)
Apr 22, 2016
11.70
11.95
11.53
11.65
236,535
+0.06(+0.52%)
Apr 21, 2016
11.44
11.85
11.43
11.59
389,769
+0.21(+1.83%)
Apr 20, 2016
11.18
11.61
11.18
11.38
331,892
+0.20(+1.79%)
Apr 19, 2016
11.43
11.80
11.14
11.18
292,466
-0.24(-2.13%)
Apr 18, 2016
11.44
11.72
11.29
11.43
252,308
-0.15(-1.28%)
Apr 15, 2016
12.42
12.45
11.46
11.57
459,334
-1.07(-8.45%)
Apr 14, 2016
11.97
12.81
11.87
12.64
707,599
+0.89(+7.61%)
Apr 13, 2016
11.70
12.11
11.61
11.75
351,714
+0.14(+1.20%)
Apr 12, 2016
11.51
11.91
11.51
11.61
422,269
-0.02(-0.15%)
Apr 11, 2016
11.64
11.98
11.54
11.63
219,062
+0.10(+0.90%)
Apr 08, 2016
11.33
11.57
11.23
11.52
695,996
+0.34(+3.03%)
Apr 07, 2016
10.96
11.37
10.96
11.18
414,049
-0.01(-0.08%)
Apr 06, 2016
10.85
11.33
10.80
11.19
425,546
+0.35(+3.20%)
Apr 05, 2016
11.20
11.34
10.79
10.85
341,249
-0.39(-3.48%)
Apr 04, 2016
11.27
11.44
11.15
11.24
213,080
+0.04(+0.39%)
Apr 01, 2016
11.38
11.39
11.05
11.19
171,994
-0.22(-1.90%)
Mar 31, 2016
11.35
11.64
11.30
11.41
286,722
+0.09(+0.77%)
Mar 30, 2016
11.60
11.72
11.19
11.32
404,719
+0.00(+0.00%)
Mar 29, 2016
10.85
11.66
10.73
11.32
438,444
+0.49(+4.49%)
Mar 28, 2016
10.35
11.26
10.26
10.84
438,471
-0.06(-0.56%)
Mar 24, 2016
10.36
10.90
10.90
10.90
433,596
+0.37(+3.55%)
Mar 23, 2016
12.06
12.07
10.42
10.52
1,068,896
-0.70(-6.27%)
Mar 22, 2016
10.51
11.68
10.50
11.23
1,118,031
+0.75(+7.13%)
Mar 21, 2016
9.942
10.64
9.942
10.48
413,609
+0.49(+4.96%)
Mar 18, 2016
9.604
10.04
9.604
9.986
303,470
+0.35(+3.60%)
Mar 17, 2016
9.274
9.725
9.033
9.638
201,748
+0.41(+4.42%)
Mar 16, 2016
8.900
9.300
8.857
9.230
139,957
+0.24(+2.71%)
Mar 15, 2016
10.33
10.33
8.900
8.987
427,321
-1.44(-13.82%)
Mar 14, 2016
9.777
10.54
9.725
10.43
478,084
+0.94(+9.88%)
Mar 11, 2016
9.109
9.586
8.926
9.491
233,579
+0.48(+5.30%)
Mar 10, 2016
9.725
9.894
8.970
9.013
210,459
-0.59(-6.15%)
Mar 09, 2016
9.829
9.890
9.387
9.604
192,688
-0.18(-1.86%)
Mar 08, 2016
10.37
10.40
9.543
9.786
477,789
-0.69(-6.63%)
Mar 07, 2016
9.890
10.56
9.456
10.48
621,425
+0.98(+10.33%)
Mar 04, 2016
9.439
10.25
9.439
9.499
624,400
+0.07(+0.74%)
Mar 03, 2016
9.117
9.881
9.100
9.430
442,538
+0.58(+6.58%)
Mar 02, 2016
8.249
9.274
8.245
8.848
481,456
+0.43(+5.05%)
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
.