Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2015 9.361 9.619 9.128 9.214 94,024 -0.15(-1.56%)
Oct 29, 2015 9.739 9.791 9.335 9.361 157,289 -0.37(-3.81%)
Oct 28, 2015 8.896 9.817 8.870 9.731 315,543 +0.89(+10.03%)
Oct 27, 2015 8.887 9.162 8.611 8.844 203,774 -0.11(-1.25%)
Oct 26, 2015 9.481 9.713 8.792 8.956 232,505 -0.43(-4.59%)
Oct 23, 2015 8.982 9.473 8.646 9.386 230,505 +0.11(+1.21%)
Oct 22, 2015 8.964 9.352 8.930 9.274 177,933 +0.39(+4.36%)
Oct 21, 2015 9.473 9.473 8.861 8.887 163,893 -0.56(-5.93%)
Oct 20, 2015 8.878 9.473 8.878 9.447 168,895 +0.55(+6.20%)
Oct 19, 2015 8.887 9.404 8.482 8.896 185,112 -0.06(-0.67%)
Oct 16, 2015 9.059 9.473 8.336 8.956 271,666 -0.04(-0.48%)
Oct 15, 2015 8.353 9.042 8.310 8.999 515,378 +0.63(+7.51%)
Oct 14, 2015 8.525 8.598 8.103 8.370 240,404 -0.14(-1.62%)
Oct 13, 2015 8.155 8.611 7.766 8.508 178,819 +0.31(+3.78%)
Oct 12, 2015 8.164 8.431 7.802 8.198 182,524 -0.04(-0.52%)
Oct 09, 2015 8.336 8.697 7.776 8.241 243,404 -0.01(-0.10%)
Oct 08, 2015 7.475 8.499 7.423 8.250 356,050 +0.78(+10.37%)
Oct 07, 2015 7.044 7.604 7.018 7.475 186,377 +0.47(+6.76%)
Oct 06, 2015 6.476 7.027 6.476 7.001 282,729 +0.49(+7.54%)
Oct 05, 2015 6.002 6.717 6.002 6.510 223,910 +0.57(+9.57%)
Oct 02, 2015 5.744 6.105 5.701 5.942 139,718 +0.10(+1.77%)
Oct 01, 2015 5.727 5.968 5.692 5.839 173,844 +0.06(+1.04%)
Sep 30, 2015 5.752 5.933 5.597 5.778 115,432 +0.15(+2.60%)
Sep 29, 2015 5.847 5.985 5.597 5.632 105,506 -0.22(-3.82%)
Sep 28, 2015 6.011 6.149 5.847 5.856 90,244 -0.18(-3.00%)
Sep 25, 2015 6.312 6.425 6.028 6.037 128,536 -0.21(-3.31%)
Sep 24, 2015 6.028 6.347 5.916 6.243 163,677 +0.12(+1.97%)
Sep 23, 2015 6.390 6.502 6.088 6.123 271,712 -0.28(-4.44%)
Sep 22, 2015 6.674 6.829 6.398 6.407 279,891 -0.34(-5.10%)
Sep 21, 2015 6.751 6.889 6.596 6.751 140,951 +0.00(+0.00%)
Sep 18, 2015 6.286 6.751 6.243 6.751 219,336 +0.34(+5.38%)
Sep 17, 2015 6.536 6.751 6.390 6.407 181,028 -0.17(-2.62%)
Sep 16, 2015 6.398 6.674 6.364 6.579 102,426 +0.22(+3.38%)
Sep 15, 2015 6.278 6.493 6.226 6.364 104,243 +0.08(+1.23%)
Sep 14, 2015 6.459 6.493 6.209 6.286 205,810 -0.17(-2.67%)
Sep 11, 2015 6.527 6.536 6.183 6.459 246,875 +0.28(+4.60%)
Sep 10, 2015 6.631 6.855 6.140 6.174 304,870 -0.53(-7.96%)
Sep 09, 2015 6.441 6.967 6.433 6.708 369,007 +0.28(+4.28%)
Sep 08, 2015 6.235 6.691 6.047 6.433 407,476 +0.34(+5.51%)
Sep 04, 2015 5.899 6.097 6.097 6.097 201,477 +0.08(+1.29%)
Sep 03, 2015 6.028 6.140 5.821 6.019 366,110 -0.02(-0.29%)
Sep 02, 2015 6.243 6.252 5.839 6.037 297,700 -0.13(-2.09%)
Sep 01, 2015 6.226 6.329 6.028 6.166 366,761 -0.18(-2.85%)
Aug 31, 2015 6.097 6.493 6.011 6.347 119,882 +0.13(+2.08%)
Aug 28, 2015 5.830 6.347 5.813 6.217 274,084 +0.12(+1.98%)
Aug 27, 2015 6.304 6.717 5.963 6.097 361,072 -0.15(-2.34%)
Aug 26, 2015 6.278 6.278 5.968 6.243 227,347 +0.38(+6.46%)
Aug 25, 2015 6.312 6.372 5.864 5.864 336,093 +0.08(+1.34%)
Aug 24, 2015 5.218 6.226 5.038 5.787 332,556 +0.16(+2.91%)
Aug 21, 2015 5.124 5.761 5.012 5.623 376,101 +0.29(+5.49%)
Aug 20, 2015 5.813 5.813 5.322 5.330 296,661 -0.55(-9.37%)
Aug 19, 2015 6.183 6.200 5.770 5.882 366,655 -0.26(-4.21%)
Aug 18, 2015 6.381 6.424 5.977 6.140 254,970 -0.28(-4.42%)
Aug 17, 2015 6.467 6.777 6.415 6.424 101,453 -0.13(-1.97%)
Aug 14, 2015 6.192 6.605 6.140 6.553 161,009 +0.34(+5.55%)
Aug 13, 2015 6.682 6.842 6.140 6.209 263,776 -0.44(-6.61%)
Aug 12, 2015 6.588 6.786 6.385 6.648 254,033 -0.08(-1.15%)
Aug 11, 2015 7.027 7.656 6.657 6.725 413,540 -1.02(-13.22%)
Aug 10, 2015 7.380 8.077 7.380 7.750 226,420 +0.35(+4.77%)
Aug 07, 2015 7.466 7.905 7.320 7.397 224,302 -0.16(-2.16%)
Aug 06, 2015 7.337 7.845 7.079 7.561 545,404 +0.30(+4.15%)
Aug 05, 2015 7.389 7.526 7.053 7.259 353,013 -0.16(-2.09%)
Aug 04, 2015 7.854 7.873 7.234 7.414 196,634 -0.48(-6.11%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.