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 (%)
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%)
Aug 03, 2015 8.344 8.379 7.759 7.897 191,787 -0.43(-5.17%)
Jul 31, 2015 8.267 8.501 8.258 8.327 256,910 +0.01(+0.10%)
Jul 30, 2015 7.750 8.439 7.621 8.319 337,342 +0.33(+4.09%)
Jul 29, 2015 7.940 8.138 7.845 7.991 151,743 +0.03(+0.32%)
Jul 28, 2015 8.009 8.094 7.578 7.966 247,685 -0.03(-0.43%)
Jul 27, 2015 7.828 8.121 7.578 8.000 200,876 +0.09(+1.09%)
Jul 24, 2015 8.189 8.267 7.822 7.914 212,240 -0.28(-3.36%)
Jul 23, 2015 8.353 8.499 8.143 8.189 168,499 -0.15(-1.86%)
Jul 22, 2015 8.396 8.542 8.310 8.344 107,502 -0.10(-1.22%)
Jul 21, 2015 8.482 8.611 8.344 8.448 124,371 -0.13(-1.51%)
Jul 20, 2015 8.939 8.990 8.439 8.577 147,835 -0.44(-4.87%)
Jul 17, 2015 9.042 9.412 8.964 9.016 129,877 -0.10(-1.13%)
Jul 16, 2015 9.162 9.326 9.051 9.119 107,103 +0.04(+0.47%)
Jul 15, 2015 9.162 9.318 8.956 9.076 97,026 -0.05(-0.57%)
Jul 14, 2015 9.085 9.438 8.875 9.128 118,200 +0.09(+0.95%)
Jul 13, 2015 8.827 9.102 8.742 9.042 152,702 +0.37(+4.27%)
Jul 10, 2015 8.344 8.990 8.241 8.672 208,597 +0.40(+4.90%)
Jul 09, 2015 8.534 8.551 8.138 8.267 154,666 -0.09(-1.13%)
Jul 08, 2015 8.637 8.654 8.285 8.362 143,120 -0.34(-3.86%)
Jul 07, 2015 8.568 8.818 8.036 8.697 253,395 +0.00(+0.00%)
Jul 06, 2015 9.033 9.145 8.525 8.697 252,762 -0.45(-4.90%)
Jul 02, 2015 9.197 9.145 9.145 9.145 166,640 -0.11(-1.21%)
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.