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 (%)
Feb 29, 2016 7.690 8.000 7.621 7.871 109,325 +0.21(+2.70%)
Feb 26, 2016 7.638 8.000 7.630 7.664 123,163 +0.03(+0.45%)
Feb 25, 2016 7.681 7.767 7.414 7.630 124,917 -0.05(-0.67%)
Feb 24, 2016 7.070 7.828 6.820 7.681 322,673 +0.48(+6.70%)
Feb 23, 2016 7.888 7.888 7.182 7.199 241,694 -0.53(-6.80%)
Feb 22, 2016 7.578 7.966 7.535 7.724 134,402 +0.22(+2.98%)
Feb 19, 2016 7.630 7.776 7.320 7.501 75,672 -0.19(-2.46%)
Feb 18, 2016 7.673 7.828 7.337 7.690 162,553 +0.04(+0.56%)
Feb 17, 2016 7.897 8.077 7.544 7.647 240,531 -0.21(-2.63%)
Feb 16, 2016 7.397 7.966 7.371 7.854 225,264 +0.48(+6.54%)
Feb 12, 2016 7.363 7.371 7.371 7.371 115,777 +0.03(+0.47%)
Feb 11, 2016 6.502 7.449 6.390 7.337 209,034 +0.78(+11.96%)
Feb 10, 2016 6.674 6.846 6.381 6.553 106,080 -0.10(-1.55%)
Feb 09, 2016 6.657 6.837 6.484 6.657 91,200 -0.15(-2.15%)
Feb 08, 2016 6.906 7.044 6.562 6.803 93,072 -0.31(-4.36%)
Feb 05, 2016 7.277 7.492 7.070 7.113 113,624 -0.23(-3.17%)
Feb 04, 2016 6.605 7.621 6.553 7.346 299,552 +0.58(+8.52%)
Feb 03, 2016 6.347 6.862 6.114 6.769 192,810 +0.52(+8.26%)
Feb 02, 2016 6.381 6.553 6.166 6.252 131,916 -0.33(-4.97%)
Feb 01, 2016 6.467 6.673 6.140 6.579 87,112 +0.02(+0.26%)
Jan 29, 2016 6.114 6.803 6.114 6.562 149,777 +0.34(+5.39%)
Jan 28, 2016 6.614 6.725 6.209 6.226 119,784 -0.28(-4.24%)
Jan 27, 2016 6.493 6.880 6.372 6.502 111,764 -0.08(-1.18%)
Jan 26, 2016 6.433 6.700 6.062 6.579 123,925 +0.20(+3.10%)
Jan 25, 2016 6.992 7.061 6.260 6.381 251,574 -0.59(-8.46%)
Jan 22, 2016 6.829 7.272 6.811 6.971 308,858 +0.06(+0.81%)
Jan 21, 2016 6.459 7.251 6.274 6.915 453,344 +0.47(+7.35%)
Jan 20, 2016 6.071 6.553 5.692 6.441 374,080 +0.22(+3.46%)
Jan 19, 2016 6.889 6.977 6.071 6.226 296,705 -0.53(-7.90%)
Jan 15, 2016 6.967 6.760 6.760 6.760 488,772 -0.51(-6.99%)
Jan 14, 2016 6.975 7.364 6.651 7.268 541,364 +0.35(+5.11%)
Jan 13, 2016 7.165 7.268 6.752 6.915 350,797 -0.02(-0.25%)
Jan 12, 2016 6.906 7.185 6.700 6.932 452,087 +0.47(+7.33%)
Jan 11, 2016 7.328 7.396 6.441 6.459 511,683 -0.97(-13.09%)
Jan 08, 2016 8.327 8.603 7.268 7.432 578,375 -0.79(-9.63%)
Jan 07, 2016 8.904 9.197 8.184 8.224 821,659 -0.81(-8.96%)
Jan 06, 2016 9.145 9.550 8.827 9.033 389,502 -0.22(-2.42%)
Jan 05, 2016 9.231 9.300 8.828 9.257 232,946 -0.02(-0.19%)
Jan 04, 2016 8.646 9.395 8.043 9.274 420,028 +0.63(+7.27%)
Dec 31, 2015 8.715 8.646 8.646 8.646 229,463 -0.15(-1.66%)
Dec 30, 2015 9.318 9.679 8.766 8.792 626,452 -0.64(-6.76%)
Dec 29, 2015 9.481 9.783 9.300 9.429 473,599 -0.11(-1.17%)
Dec 28, 2015 10.15 10.30 9.447 9.541 389,477 -0.83(-7.97%)
Dec 24, 2015 10.49 10.37 10.37 10.37 104,861 -0.22(-2.11%)
Dec 23, 2015 9.998 10.91 9.963 10.59 487,506 +0.65(+6.49%)
Dec 22, 2015 9.094 10.16 9.094 9.946 312,692 +0.75(+8.15%)
Dec 21, 2015 9.223 9.533 8.990 9.197 173,196 -0.10(-1.11%)
Dec 18, 2015 8.878 9.300 8.672 9.300 561,261 +0.46(+5.16%)
Dec 17, 2015 8.939 9.214 8.818 8.844 355,152 -0.18(-2.00%)
Dec 16, 2015 8.517 9.085 8.276 9.025 700,272 +0.51(+5.97%)
Dec 15, 2015 8.000 8.534 7.793 8.517 435,573 +0.59(+7.38%)
Dec 14, 2015 8.241 8.293 7.553 7.931 342,328 -0.38(-4.56%)
Dec 11, 2015 8.835 8.835 8.138 8.310 243,008 -0.47(-5.39%)
Dec 10, 2015 8.560 8.801 8.353 8.784 279,373 +0.25(+2.93%)
Dec 09, 2015 8.215 8.560 8.172 8.534 340,534 +0.26(+3.12%)
Dec 08, 2015 8.448 8.852 8.138 8.276 392,354 -0.25(-2.93%)
Dec 07, 2015 9.197 9.197 8.413 8.525 179,809 +0.11(+1.33%)
Dec 04, 2015 8.568 8.689 8.294 8.413 115,604 -0.13(-1.51%)
Dec 03, 2015 8.629 8.887 8.379 8.542 129,029 +0.01(+0.10%)
Dec 02, 2015 8.603 8.999 8.474 8.534 182,420 -0.03(-0.40%)
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.