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, 2016 13.06 13.37 12.95 13.22 332,552 +0.13(+0.99%)
Sep 29, 2016 13.16 13.46 12.94 13.09 237,372 -0.05(-0.40%)
Sep 28, 2016 13.46 13.46 12.86 13.14 302,658 -0.03(-0.20%)
Sep 27, 2016 12.65 13.21 12.63 13.16 387,707 +0.55(+4.34%)
Sep 26, 2016 12.25 12.95 12.25 12.62 270,277 +0.34(+2.76%)
Sep 23, 2016 12.38 12.49 12.06 12.28 84,223 -0.22(-1.74%)
Sep 22, 2016 12.55 12.55 12.40 12.50 111,581 +0.10(+0.77%)
Sep 21, 2016 12.25 12.43 11.95 12.40 115,413 +0.24(+2.00%)
Sep 20, 2016 12.14 12.42 12.11 12.16 93,720 +0.03(+0.22%)
Sep 19, 2016 12.21 12.31 12.00 12.13 137,301 -0.04(-0.36%)
Sep 16, 2016 11.89 12.19 11.76 12.17 239,588 +0.29(+2.41%)
Sep 15, 2016 11.78 11.97 11.58 11.89 119,972 +0.19(+1.63%)
Sep 14, 2016 11.60 11.84 11.46 11.70 122,296 +0.07(+0.60%)
Sep 13, 2016 11.70 11.85 11.34 11.63 151,494 -0.30(-2.48%)
Sep 12, 2016 11.81 11.93 11.44 11.92 152,172 +0.23(+2.01%)
Sep 09, 2016 11.87 12.05 11.47 11.69 377,269 -0.34(-2.82%)
Sep 08, 2016 12.36 12.36 11.96 12.03 141,357 -0.06(-0.50%)
Sep 07, 2016 12.31 12.58 11.87 12.09 150,730 -0.26(-2.11%)
Sep 06, 2016 12.22 12.63 11.92 12.35 291,775 +0.68(+5.80%)
Sep 02, 2016 11.46 11.67 11.67 11.67 137,852 +0.09(+0.75%)
Sep 01, 2016 11.63 11.76 11.31 11.58 145,854 -0.11(-0.96%)
Aug 31, 2016 12.16 12.27 11.62 11.70 131,626 -0.50(-4.13%)
Aug 30, 2016 12.35 12.50 12.09 12.20 158,527 -0.16(-1.33%)
Aug 29, 2016 12.30 12.59 12.24 12.36 115,681 +0.06(+0.49%)
Aug 26, 2016 12.53 12.76 12.17 12.30 213,341 -0.21(-1.67%)
Aug 25, 2016 12.22 12.57 11.98 12.51 252,401 +0.26(+2.13%)
Aug 24, 2016 12.16 12.54 12.16 12.25 202,083 +0.12(+1.00%)
Aug 23, 2016 12.04 12.30 11.93 12.13 134,403 +0.04(+0.36%)
Aug 22, 2016 11.78 12.39 11.78 12.09 183,650 +0.09(+0.72%)
Aug 19, 2016 12.08 12.11 11.74 12.00 137,506 -0.14(-1.14%)
Aug 18, 2016 11.98 12.14 11.86 12.14 160,241 +0.15(+1.23%)
Aug 17, 2016 11.93 12.16 11.70 11.99 268,866 +0.09(+0.73%)
Aug 16, 2016 11.91 12.01 11.68 11.90 156,977 -0.12(-1.01%)
Aug 15, 2016 11.80 12.16 11.51 12.03 264,408 +0.33(+2.82%)
Aug 12, 2016 11.57 12.16 11.56 11.70 294,091 +0.11(+0.97%)
Aug 11, 2016 11.28 11.64 11.15 11.58 398,894 +0.56(+5.04%)
Aug 10, 2016 10.33 11.66 10.32 11.03 999,600 +0.98(+9.77%)
Aug 09, 2016 9.838 10.07 9.771 10.05 218,342 +0.24(+2.48%)
Aug 08, 2016 9.656 10.09 9.638 9.803 151,550 +0.26(+2.73%)
Aug 05, 2016 9.352 9.720 9.314 9.543 70,002 +0.25(+2.71%)
Aug 04, 2016 9.847 10.16 9.248 9.291 129,708 -0.52(-5.31%)
Aug 03, 2016 8.709 9.881 8.657 9.812 259,036 +1.14(+13.11%)
Aug 02, 2016 8.857 9.022 8.641 8.675 78,786 -0.18(-2.06%)
Aug 01, 2016 8.813 8.996 8.727 8.857 70,719 +0.02(+0.20%)
Jul 29, 2016 9.117 9.213 8.640 8.839 110,761 -0.34(-3.69%)
Jul 28, 2016 9.256 9.360 9.013 9.178 73,379 -0.09(-0.94%)
Jul 27, 2016 9.091 9.413 9.091 9.265 57,066 +0.09(+0.95%)
Jul 26, 2016 8.944 9.195 8.944 9.178 74,538 +0.18(+2.03%)
Jul 25, 2016 8.787 9.074 8.787 8.996 168,725 +0.18(+2.07%)
Jul 22, 2016 8.666 8.900 8.596 8.813 112,633 +0.15(+1.70%)
Jul 21, 2016 8.848 9.013 8.640 8.666 72,642 -0.15(-1.67%)
Jul 20, 2016 8.848 8.970 8.727 8.813 70,783 -0.03(-0.39%)
Jul 19, 2016 8.944 9.134 8.822 8.848 74,443 -0.16(-1.74%)
Jul 18, 2016 9.222 9.248 8.918 9.004 122,428 -0.30(-3.26%)
Jul 15, 2016 9.343 9.473 9.100 9.308 78,685 -0.01(-0.09%)
Jul 14, 2016 9.578 9.699 9.300 9.317 103,952 -0.15(-1.56%)
Jul 13, 2016 9.621 9.951 9.436 9.465 114,119 -0.15(-1.54%)
Jul 12, 2016 9.334 9.803 9.265 9.612 190,156 +0.43(+4.63%)
Jul 11, 2016 9.204 9.482 9.143 9.187 116,807 +0.01(+0.09%)
Jul 08, 2016 8.379 9.291 8.909 9.178 258,936 +0.27(+3.02%)
Jul 07, 2016 8.839 9.046 8.795 8.909 109,181 +0.13(+1.48%)
Jul 05, 2016 8.874 8.900 8.605 8.779 120,315 -0.23(-2.51%)
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.