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 (%)
Apr 29, 2016 11.50 11.90 11.32 11.38 549,952 -0.09(-0.83%)
Apr 28, 2016 12.15 12.30 11.43 11.48 469,187 -0.68(-5.59%)
Apr 27, 2016 11.91 12.42 11.91 12.16 307,207 +0.14(+1.15%)
Apr 26, 2016 11.19 12.06 11.19 12.02 490,320 +0.76(+6.73%)
Apr 25, 2016 11.55 11.74 11.19 11.26 740,266 -0.29(-2.53%)
Apr 22, 2016 11.61 11.85 11.44 11.56 238,507 +0.06(+0.52%)
Apr 21, 2016 11.34 11.75 11.33 11.50 393,019 +0.21(+1.83%)
Apr 20, 2016 11.08 11.51 11.08 11.29 334,659 +0.20(+1.79%)
Apr 19, 2016 11.33 11.70 11.04 11.09 294,905 -0.24(-2.13%)
Apr 18, 2016 11.35 11.63 11.19 11.33 254,412 -0.15(-1.28%)
Apr 15, 2016 12.31 12.35 11.37 11.48 463,164 -1.06(-8.45%)
Apr 14, 2016 11.88 12.70 11.77 12.54 713,499 +0.89(+7.61%)
Apr 13, 2016 11.61 12.01 11.51 11.65 354,647 +0.14(+1.20%)
Apr 12, 2016 11.41 11.81 11.41 11.51 425,790 -0.02(-0.15%)
Apr 11, 2016 11.54 11.88 11.44 11.53 220,889 +0.10(+0.90%)
Apr 08, 2016 11.24 11.48 11.13 11.43 701,799 +0.34(+3.03%)
Apr 07, 2016 10.87 11.27 10.87 11.09 417,502 -0.01(-0.08%)
Apr 06, 2016 10.76 11.24 10.71 11.10 429,095 +0.34(+3.20%)
Apr 05, 2016 11.11 11.25 10.70 10.76 344,094 -0.39(-3.48%)
Apr 04, 2016 11.18 11.35 11.06 11.14 214,857 +0.04(+0.39%)
Apr 01, 2016 11.29 11.30 10.95 11.10 173,428 -0.22(-1.90%)
Mar 31, 2016 11.26 11.54 11.20 11.32 289,113 +0.09(+0.77%)
Mar 30, 2016 11.50 11.63 11.10 11.23 408,094 +0.00(+0.00%)
Mar 29, 2016 10.76 11.57 10.64 11.23 442,100 +0.48(+4.49%)
Mar 28, 2016 10.26 11.16 10.18 10.75 442,128 -0.06(-0.56%)
Mar 24, 2016 10.27 10.81 10.81 10.81 437,212 +0.37(+3.55%)
Mar 23, 2016 11.96 11.97 10.33 10.44 1,077,809 -0.70(-6.26%)
Mar 22, 2016 10.42 11.58 10.41 11.13 1,127,354 +0.74(+7.13%)
Mar 21, 2016 9.860 10.55 9.860 10.39 417,058 +0.49(+4.96%)
Mar 18, 2016 9.524 9.955 9.524 9.903 306,001 +0.34(+3.60%)
Mar 17, 2016 9.197 9.645 8.958 9.559 203,430 +0.40(+4.42%)
Mar 16, 2016 8.827 9.223 8.784 9.154 141,125 +0.24(+2.71%)
Mar 15, 2016 10.25 10.25 8.827 8.913 430,884 -1.43(-13.82%)
Mar 14, 2016 9.696 10.45 9.645 10.34 482,070 +0.93(+9.88%)
Mar 11, 2016 9.033 9.507 8.852 9.412 235,526 +0.47(+5.30%)
Mar 10, 2016 9.645 9.812 8.896 8.939 212,214 -0.59(-6.15%)
Mar 09, 2016 9.748 9.808 9.309 9.524 194,295 -0.18(-1.86%)
Mar 08, 2016 10.28 10.32 9.464 9.705 481,773 -0.69(-6.63%)
Mar 07, 2016 9.808 10.47 9.378 10.39 626,607 +0.97(+10.33%)
Mar 04, 2016 9.361 10.17 9.361 9.421 629,606 +0.07(+0.74%)
Mar 03, 2016 9.042 9.800 9.025 9.352 446,228 +0.58(+6.58%)
Mar 02, 2016 8.181 9.197 8.177 8.775 485,470 +0.42(+5.05%)
Mar 01, 2016 7.948 8.547 7.932 8.353 400,213 +0.48(+6.13%)
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%)
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.