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 (%)
Jul 31, 2017 9.757 9.903 9.343 9.705 114,546 +0.04(+0.45%)
Jul 28, 2017 9.714 9.899 9.524 9.662 86,929 -0.13(-1.32%)
Jul 27, 2017 9.851 9.989 9.541 9.791 73,188 -0.01(-0.09%)
Jul 26, 2017 9.912 10.03 9.676 9.800 95,148 -0.10(-1.04%)
Jul 25, 2017 9.757 9.998 9.696 9.903 85,992 +0.16(+1.68%)
Jul 24, 2017 9.688 9.800 9.619 9.739 65,036 +0.04(+0.44%)
Jul 21, 2017 9.834 10.02 9.671 9.696 143,636 -0.14(-1.40%)
Jul 20, 2017 9.783 9.968 9.714 9.834 53,280 +0.01(+0.09%)
Jul 19, 2017 9.860 9.963 9.503 9.826 122,082 -0.02(-0.17%)
Jul 18, 2017 9.843 9.981 9.791 9.843 51,598 -0.09(-0.87%)
Jul 17, 2017 10.04 10.07 9.714 9.929 83,198 -0.13(-1.28%)
Jul 14, 2017 9.903 10.16 9.895 10.06 85,345 +0.13(+1.30%)
Jul 13, 2017 10.15 10.19 9.843 9.929 103,121 -0.22(-2.21%)
Jul 12, 2017 9.903 10.23 9.869 10.15 87,835 +0.30(+3.06%)
Jul 11, 2017 9.567 9.886 9.567 9.851 106,800 +0.20(+2.05%)
Jul 10, 2017 9.593 9.800 9.460 9.653 107,005 +0.03(+0.27%)
Jul 07, 2017 9.429 9.662 9.361 9.628 80,344 +0.20(+2.10%)
Jul 06, 2017 9.602 9.628 9.378 9.429 87,502 -0.19(-1.97%)
Jul 05, 2017 9.619 9.757 9.404 9.619 127,915 -0.11(-1.15%)
Jul 03, 2017 9.920 9.929 9.524 9.731 89,938 -0.13(-1.31%)
Jun 30, 2017 10.51 10.51 9.791 9.860 198,920 -0.59(-5.68%)
Jun 29, 2017 10.62 10.62 9.920 10.45 173,692 -0.18(-1.70%)
Jun 28, 2017 10.76 11.19 10.47 10.63 109,889 -0.04(-0.40%)
Jun 27, 2017 11.13 11.16 10.64 10.68 133,402 -0.53(-4.69%)
Jun 26, 2017 11.50 11.54 10.78 11.20 180,182 -0.22(-1.89%)
Jun 23, 2017 11.46 11.42 475,139 +0.15(+1.30%)
Jun 22, 2017 11.24 11.45 11.15 11.27 80,709 +0.09(+0.85%)
Jun 21, 2017 11.19 11.26 11.03 11.18 84,041 +0.03(+0.23%)
Jun 20, 2017 11.44 11.46 11.01 11.15 110,426 -0.39(-3.36%)
Jun 19, 2017 10.93 11.57 10.93 11.54 188,758 +0.61(+5.59%)
Jun 16, 2017 11.12 11.43 10.90 10.93 230,176 -0.29(-2.61%)
Jun 15, 2017 10.88 11.31 10.76 11.22 119,519 -0.05(-0.46%)
Jun 14, 2017 11.61 11.67 11.06 11.27 120,146 -0.28(-2.46%)
Jun 13, 2017 11.41 11.61 11.37 11.56 77,805 +0.15(+1.28%)
Jun 12, 2017 11.16 11.44 10.89 11.41 155,920 +0.09(+0.84%)
Jun 09, 2017 12.03 12.26 11.18 11.32 202,904 -0.65(-5.47%)
Jun 08, 2017 11.68 12.22 11.68 11.97 166,283 +0.23(+1.98%)
Jun 07, 2017 11.64 11.89 11.38 11.74 142,611 +0.11(+0.96%)
Jun 06, 2017 11.32 11.76 11.19 11.63 123,816 +0.19(+1.66%)
Jun 05, 2017 11.32 11.54 11.11 11.44 154,059 +0.09(+0.84%)
Jun 02, 2017 11.25 11.63 11.25 11.34 164,770 -0.09(-0.75%)
Jun 01, 2017 11.20 11.65 11.20 11.43 183,795 +0.09(+0.84%)
May 31, 2017 11.54 11.64 10.86 11.33 234,435 -0.17(-1.50%)
May 30, 2017 11.84 11.89 11.41 11.50 139,400 -0.40(-3.33%)
May 26, 2017 11.78 12.03 11.46 11.90 113,030 +0.07(+0.58%)
May 25, 2017 12.06 12.22 11.69 11.83 150,707 -0.19(-1.58%)
May 24, 2017 12.11 12.15 11.89 12.02 140,510 -0.09(-0.78%)
May 23, 2017 12.23 12.40 11.88 12.12 238,371 -0.09(-0.71%)
May 22, 2017 11.85 12.26 11.65 12.20 229,122 +0.39(+3.28%)
May 19, 2017 12.14 12.43 11.77 11.81 312,478 -0.37(-3.04%)
May 18, 2017 11.28 12.23 10.88 12.19 350,921 +0.88(+7.77%)
May 17, 2017 11.62 11.98 11.21 11.31 350,181 -0.74(-6.15%)
May 16, 2017 11.08 12.08 11.07 12.05 546,658 +0.71(+6.31%)
May 15, 2017 10.95 11.41 10.85 11.33 362,174 +0.30(+2.73%)
May 12, 2017 11.05 11.28 10.83 11.03 399,558 -0.20(-1.76%)
May 11, 2017 10.81 11.62 10.08 11.23 1,086,743 +1.49(+15.30%)
May 10, 2017 8.956 9.877 8.956 9.739 494,849 +0.69(+7.61%)
May 09, 2017 9.300 9.300 8.809 9.051 239,107 -0.26(-2.78%)
May 08, 2017 8.904 9.464 8.835 9.309 302,938 +0.38(+4.24%)
May 05, 2017 8.611 9.042 8.508 8.930 181,527 +0.32(+3.70%)
May 04, 2017 8.887 8.947 8.406 8.611 139,743 -0.33(-3.66%)
May 03, 2017 8.706 8.982 8.577 8.939 150,390 +0.18(+2.06%)
May 02, 2017 8.689 8.818 8.646 8.758 86,710 +0.07(+0.79%)
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.