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, 2017
11.64
11.74
10.95
11.43
232,496
-0.17(-1.50%)
May 30, 2017
11.94
11.99
11.51
11.60
138,247
-0.40(-3.33%)
May 26, 2017
11.88
12.13
11.56
12.00
112,096
+0.07(+0.58%)
May 25, 2017
12.17
12.32
11.78
11.93
149,461
-0.19(-1.58%)
May 24, 2017
12.21
12.25
11.99
12.12
139,348
-0.10(-0.78%)
May 23, 2017
12.33
12.50
11.98
12.22
236,400
-0.09(-0.71%)
May 22, 2017
11.95
12.36
11.75
12.30
227,227
+0.39(+3.28%)
May 19, 2017
12.24
12.53
11.87
11.91
309,894
-0.37(-3.04%)
May 18, 2017
11.38
12.33
10.97
12.29
348,019
+0.89(+7.77%)
May 17, 2017
11.71
12.08
11.31
11.40
347,285
-0.75(-6.15%)
May 16, 2017
11.18
12.18
11.17
12.15
542,137
+0.72(+6.31%)
May 15, 2017
11.04
11.51
10.94
11.43
359,179
+0.30(+2.73%)
May 12, 2017
11.14
11.38
10.92
11.12
396,254
-0.20(-1.76%)
May 11, 2017
10.90
11.71
10.16
11.32
1,077,756
+1.50(+15.30%)
May 10, 2017
9.031
9.960
9.031
9.821
490,756
+0.69(+7.61%)
May 09, 2017
9.378
9.378
8.883
9.126
237,129
-0.26(-2.78%)
May 08, 2017
8.978
9.543
8.909
9.387
300,433
+0.38(+4.24%)
May 05, 2017
8.683
9.117
8.579
9.004
180,026
+0.32(+3.70%)
May 04, 2017
8.961
9.022
8.476
8.683
138,587
-0.33(-3.66%)
May 03, 2017
8.779
9.057
8.648
9.013
149,146
+0.18(+2.06%)
May 02, 2017
8.761
8.892
8.718
8.831
85,993
+0.07(+0.79%)
May 01, 2017
8.770
8.839
8.657
8.761
62,159
+0.00(+0.00%)
Apr 28, 2017
8.779
8.857
8.640
8.761
115,598
-0.02(-0.20%)
Apr 27, 2017
9.100
9.100
8.622
8.779
220,613
-0.30(-3.35%)
Apr 26, 2017
8.744
9.195
8.692
9.083
239,787
+0.32(+3.67%)
Apr 25, 2017
8.631
8.892
8.631
8.761
280,500
+0.18(+2.13%)
Apr 24, 2017
8.596
8.727
8.527
8.579
149,278
+0.10(+1.23%)
Apr 21, 2017
8.631
8.727
8.423
8.475
107,065
-0.15(-1.71%)
Apr 20, 2017
8.466
8.761
8.423
8.622
195,872
+0.23(+2.69%)
Apr 19, 2017
8.492
8.614
8.371
8.397
90,834
-0.04(-0.51%)
Apr 18, 2017
8.414
8.727
8.379
8.440
158,247
+0.03(+0.41%)
Apr 17, 2017
8.206
8.622
8.162
8.405
174,211
+0.22(+2.65%)
Apr 13, 2017
8.206
8.336
8.110
8.188
75,594
-0.07(-0.84%)
Apr 12, 2017
8.327
8.353
8.197
8.258
65,009
-0.10(-1.25%)
Apr 11, 2017
8.136
8.371
8.067
8.362
147,290
+0.18(+2.23%)
Apr 10, 2017
8.310
8.431
8.162
8.180
134,929
-0.15(-1.77%)
Apr 07, 2017
8.336
8.457
8.223
8.327
145,203
-0.07(-0.83%)
Apr 06, 2017
8.292
8.466
8.119
8.397
177,182
+0.12(+1.47%)
Apr 05, 2017
8.544
8.666
8.180
8.275
313,451
-0.25(-2.95%)
Apr 04, 2017
8.562
8.675
8.431
8.527
174,317
-0.05(-0.61%)
Apr 03, 2017
8.822
8.857
8.510
8.579
170,582
-0.27(-3.04%)
Mar 31, 2017
8.744
8.900
8.622
8.848
172,549
+0.04(+0.49%)
Mar 30, 2017
8.866
8.874
8.640
8.805
146,935
-0.06(-0.69%)
Mar 29, 2017
8.640
8.900
8.518
8.866
168,178
+0.19(+2.20%)
Mar 28, 2017
8.648
8.727
8.501
8.675
154,490
-0.02(-0.20%)
Mar 27, 2017
8.553
8.744
8.423
8.692
108,904
+0.00(+0.00%)
Mar 24, 2017
8.657
8.831
8.553
8.692
129,266
+0.04(+0.50%)
Mar 23, 2017
8.457
8.731
8.362
8.648
169,192
+0.19(+2.26%)
Mar 22, 2017
8.579
8.579
8.353
8.457
204,828
-0.16(-1.91%)
Mar 21, 2017
8.796
8.900
8.466
8.622
187,872
-0.13(-1.49%)
Mar 20, 2017
9.031
9.074
8.340
8.753
249,609
-0.32(-3.54%)
Mar 17, 2017
8.032
9.074
8.032
9.074
630,995
+0.23(+2.65%)
Mar 16, 2017
8.831
8.944
8.718
8.839
185,014
+0.06(+0.69%)
Mar 15, 2017
8.579
8.839
8.414
8.779
165,338
+0.27(+3.16%)
Mar 14, 2017
8.770
8.770
8.371
8.510
110,484
-0.32(-3.64%)
Mar 13, 2017
8.744
8.944
8.718
8.831
157,148
+0.12(+1.40%)
Mar 10, 2017
8.544
8.735
8.362
8.709
183,385
+0.30(+3.62%)
Mar 09, 2017
8.648
8.718
8.371
8.405
177,463
-0.31(-3.59%)
Mar 08, 2017
8.692
8.753
8.588
8.718
222,319
+0.07(+0.80%)
Mar 07, 2017
8.483
8.718
8.423
8.648
210,312
+0.13(+1.53%)
Mar 06, 2017
8.475
8.605
8.336
8.518
144,215
-0.06(-0.71%)
Mar 03, 2017
8.640
8.683
8.449
8.579
171,452
-0.08(-0.90%)
Mar 02, 2017
8.918
8.978
8.597
8.657
137,460
-0.21(-2.35%)
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
.