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, 2019 7.061 7.079 6.682 6.855 83,512 -0.21(-2.93%)
Jul 30, 2019 6.984 7.234 6.855 7.061 78,808 +0.02(+0.24%)
Jul 29, 2019 7.173 7.173 6.781 7.044 60,051 -0.10(-1.45%)
Jul 26, 2019 7.070 7.277 6.846 7.147 90,229 +0.10(+1.47%)
Jul 25, 2019 6.975 7.122 6.815 7.044 82,079 -0.04(-0.61%)
Jul 24, 2019 6.760 7.096 6.639 7.087 48,920 +0.29(+4.31%)
Jul 23, 2019 6.769 6.880 6.648 6.794 58,097 -0.02(-0.25%)
Jul 22, 2019 6.734 6.863 6.631 6.812 53,003 +0.12(+1.80%)
Jul 19, 2019 6.872 6.872 6.657 6.691 100,913 -0.07(-1.02%)
Jul 18, 2019 6.949 6.949 6.601 6.760 148,488 -0.13(-1.87%)
Jul 17, 2019 7.070 7.070 6.889 6.889 69,122 -0.18(-2.56%)
Jul 16, 2019 6.975 7.285 6.945 7.070 89,870 +0.04(+0.61%)
Jul 15, 2019 7.061 7.104 6.803 7.027 57,520 -0.03(-0.49%)
Jul 12, 2019 7.044 7.156 6.984 7.061 42,850 -0.19(-2.61%)
Jul 11, 2019 7.234 7.259 6.975 7.251 141,623 +0.03(+0.36%)
Jul 10, 2019 7.509 7.612 7.199 7.225 137,915 -0.28(-3.78%)
Jul 09, 2019 7.414 7.637 7.328 7.509 136,797 +0.05(+0.69%)
Jul 08, 2019 7.466 7.543 7.268 7.457 103,265 -0.09(-1.14%)
Jul 05, 2019 7.535 7.561 7.294 7.544 66,539 -0.09(-1.24%)
Jul 03, 2019 7.793 7.793 7.552 7.638 63,636 -0.11(-1.44%)
Jul 02, 2019 8.164 8.181 7.578 7.750 175,003 -0.40(-4.96%)
Jul 01, 2019 8.086 8.207 7.811 8.155 267,367 +0.13(+1.61%)
Jun 28, 2019 7.165 8.026 6.941 8.026 1,264,490 +0.94(+13.24%)
Jun 27, 2019 6.924 7.130 6.769 7.087 155,717 +0.16(+2.36%)
Jun 26, 2019 6.674 6.932 6.631 6.924 105,195 +0.26(+3.88%)
Jun 25, 2019 6.415 6.717 6.355 6.665 80,918 +0.29(+4.59%)
Jun 24, 2019 6.527 6.734 6.230 6.372 93,072 -0.17(-2.63%)
Jun 21, 2019 6.476 6.648 6.372 6.545 112,641 +0.03(+0.53%)
Jun 20, 2019 6.459 6.655 6.415 6.510 75,519 +0.14(+2.16%)
Jun 19, 2019 6.304 6.427 6.286 6.372 42,301 +0.03(+0.54%)
Jun 18, 2019 6.192 6.450 6.192 6.338 94,571 +0.16(+2.65%)
Jun 17, 2019 6.088 6.347 6.088 6.174 43,593 +0.10(+1.70%)
Jun 14, 2019 6.312 6.368 5.847 6.071 279,049 -0.20(-3.16%)
Jun 13, 2019 6.174 6.381 6.080 6.269 154,967 +0.14(+2.25%)
Jun 12, 2019 6.372 6.519 6.071 6.131 144,360 -0.28(-4.30%)
Jun 11, 2019 6.390 6.502 6.329 6.407 58,540 +0.05(+0.81%)
Jun 10, 2019 6.579 6.786 6.295 6.355 90,198 -0.18(-2.77%)
Jun 07, 2019 6.476 6.622 6.433 6.536 68,281 +0.11(+1.74%)
Jun 06, 2019 6.717 6.740 6.355 6.424 176,546 -0.28(-4.24%)
Jun 05, 2019 6.760 6.837 6.622 6.708 38,703 -0.01(-0.13%)
Jun 04, 2019 6.588 6.751 6.531 6.717 71,860 +0.17(+2.63%)
Jun 03, 2019 6.803 6.880 6.493 6.545 148,255 -0.31(-4.52%)
May 31, 2019 6.837 7.053 6.794 6.855 97,080 -0.11(-1.61%)
May 30, 2019 6.958 7.061 6.958 6.967 91,828 +0.00(+0.00%)
May 29, 2019 6.898 7.027 6.850 6.967 137,889 +0.04(+0.62%)
May 28, 2019 6.949 7.010 6.846 6.924 180,550 -0.03(-0.50%)
May 24, 2019 7.010 7.208 6.941 6.958 77,107 -0.12(-1.70%)
May 23, 2019 7.294 7.294 7.033 7.079 141,411 -0.11(-1.56%)
May 22, 2019 7.113 7.320 7.113 7.191 71,824 +0.03(+0.48%)
May 21, 2019 6.967 7.221 6.967 7.156 145,822 +0.22(+3.10%)
May 20, 2019 6.855 7.067 6.717 6.941 250,649 -0.17(-2.42%)
May 17, 2019 7.027 7.328 6.889 7.113 107,880 +0.00(+0.00%)
May 16, 2019 6.975 7.216 6.880 7.113 111,882 +0.03(+0.36%)
May 15, 2019 6.949 7.173 6.675 7.087 96,913 -0.05(-0.72%)
May 14, 2019 6.872 7.268 6.734 7.139 150,424 +0.23(+3.37%)
May 13, 2019 6.889 6.941 6.596 6.906 279,565 -0.21(-2.91%)
May 10, 2019 7.268 7.457 7.001 7.113 211,696 -0.22(-2.94%)
May 09, 2019 7.035 7.492 6.694 7.328 258,236 +0.49(+7.18%)
May 08, 2019 7.018 7.199 6.794 6.837 206,278 -0.28(-3.87%)
May 07, 2019 7.294 7.397 7.104 7.113 147,203 -0.27(-3.62%)
May 06, 2019 7.397 7.561 7.191 7.380 68,102 -0.21(-2.72%)
May 03, 2019 7.328 7.612 7.320 7.587 96,964 +0.31(+4.26%)
May 02, 2019 7.561 7.591 7.173 7.277 167,068 -0.36(-4.74%)
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.