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 (%)
Jan 29, 2016 6.165 6.860 6.165 6.617 148,538 +0.34(+5.39%)
Jan 28, 2016 6.669 6.782 6.261 6.278 118,794 -0.28(-4.24%)
Jan 27, 2016 6.547 6.938 6.426 6.556 110,840 -0.08(-1.18%)
Jan 26, 2016 6.486 6.756 6.113 6.634 122,900 +0.20(+3.10%)
Jan 25, 2016 7.051 7.120 6.313 6.434 249,493 -0.59(-8.46%)
Jan 22, 2016 6.886 7.333 6.868 7.029 306,304 +0.06(+0.81%)
Jan 21, 2016 6.512 7.311 6.327 6.973 449,595 +0.48(+7.35%)
Jan 20, 2016 6.122 6.608 5.740 6.495 370,987 +0.22(+3.46%)
Jan 19, 2016 6.947 7.035 6.122 6.278 294,251 -0.54(-7.90%)
Jan 15, 2016 7.025 6.816 6.816 6.816 484,730 -0.51(-6.99%)
Jan 14, 2016 7.033 7.425 6.707 7.329 536,887 +0.36(+5.11%)
Jan 13, 2016 7.224 7.329 6.808 6.973 347,896 -0.02(-0.25%)
Jan 12, 2016 6.964 7.245 6.756 6.990 448,348 +0.48(+7.33%)
Jan 11, 2016 7.389 7.458 6.495 6.512 507,452 -0.98(-13.09%)
Jan 08, 2016 8.397 8.675 7.329 7.494 573,592 -0.80(-9.63%)
Jan 07, 2016 8.978 9.274 8.252 8.292 814,865 -0.82(-8.96%)
Jan 06, 2016 9.222 9.630 8.900 9.109 386,281 -0.23(-2.42%)
Jan 05, 2016 9.308 9.378 8.902 9.334 231,020 -0.02(-0.19%)
Jan 04, 2016 8.718 9.473 8.110 9.352 416,554 +0.63(+7.27%)
Dec 31, 2015 8.787 8.718 8.718 8.718 227,566 -0.15(-1.67%)
Dec 30, 2015 9.395 9.760 8.839 8.866 621,272 -0.64(-6.76%)
Dec 29, 2015 9.560 9.864 9.378 9.508 469,682 -0.11(-1.17%)
Dec 28, 2015 10.24 10.39 9.525 9.621 386,257 -0.83(-7.97%)
Dec 24, 2015 10.58 10.45 10.45 10.45 103,994 -0.23(-2.11%)
Dec 23, 2015 10.08 11.00 10.05 10.68 483,474 +0.65(+6.49%)
Dec 22, 2015 9.169 10.25 9.169 10.03 310,106 +0.76(+8.15%)
Dec 21, 2015 9.300 9.612 9.065 9.274 171,764 -0.10(-1.11%)
Dec 18, 2015 8.952 9.378 8.744 9.378 556,619 +0.46(+5.16%)
Dec 17, 2015 9.013 9.291 8.892 8.918 352,215 -0.18(-2.00%)
Dec 16, 2015 8.588 9.161 8.345 9.100 694,481 +0.51(+5.97%)
Dec 15, 2015 8.067 8.605 7.858 8.588 431,971 +0.59(+7.38%)
Dec 14, 2015 8.310 8.362 7.616 7.997 339,497 -0.38(-4.56%)
Dec 11, 2015 8.909 8.909 8.206 8.379 240,999 -0.48(-5.39%)
Dec 10, 2015 8.631 8.874 8.423 8.857 277,063 +0.25(+2.93%)
Dec 09, 2015 8.284 8.631 8.240 8.605 337,718 +0.26(+3.12%)
Dec 08, 2015 8.518 8.926 8.206 8.345 389,109 -0.25(-2.93%)
Dec 07, 2015 9.274 9.274 8.483 8.596 178,322 +0.11(+1.33%)
Dec 04, 2015 8.640 8.761 8.364 8.483 114,648 -0.13(-1.51%)
Dec 03, 2015 8.701 8.961 8.449 8.614 127,962 +0.01(+0.10%)
Dec 02, 2015 8.675 9.074 8.544 8.605 180,911 -0.03(-0.40%)
Dec 01, 2015 8.588 8.855 8.362 8.640 130,429 +0.03(+0.30%)
Nov 30, 2015 8.770 9.413 8.449 8.614 595,596 -0.05(-0.60%)
Nov 27, 2015 7.945 8.874 7.815 8.666 227,641 +0.64(+8.01%)
Nov 25, 2015 6.686 8.023 8.023 8.023 678,668 +1.34(+20.00%)
Nov 24, 2015 6.295 6.712 6.295 6.686 242,896 +0.30(+4.62%)
Nov 23, 2015 6.399 6.530 6.252 6.391 145,954 -0.01(-0.14%)
Nov 20, 2015 6.391 6.799 6.313 6.399 269,677 +0.00(+0.00%)
Nov 19, 2015 6.339 6.912 6.308 6.399 214,187 +0.10(+1.66%)
Nov 18, 2015 5.714 6.365 5.714 6.295 242,210 +0.58(+10.18%)
Nov 17, 2015 5.991 6.052 5.644 5.714 198,187 -0.23(-3.80%)
Nov 16, 2015 6.191 6.365 5.852 5.939 333,282 -0.25(-4.07%)
Nov 13, 2015 5.826 6.208 5.705 6.191 247,144 +0.42(+7.22%)
Nov 12, 2015 6.365 6.365 5.731 5.774 387,588 -0.57(-9.03%)
Nov 11, 2015 6.816 6.886 6.304 6.347 343,406 -0.46(-6.76%)
Nov 10, 2015 6.938 8.049 6.764 6.808 847,410 -2.25(-24.83%)
Nov 09, 2015 10.13 10.32 9.039 9.057 350,562 -0.91(-9.15%)
Nov 06, 2015 9.404 10.06 9.161 9.968 135,229 +0.58(+6.20%)
Nov 05, 2015 9.777 10.07 9.378 9.387 141,274 -0.41(-4.17%)
Nov 04, 2015 10.21 10.62 9.465 9.795 424,057 -0.36(-3.59%)
Nov 03, 2015 10.24 10.68 9.994 10.16 260,071 -0.14(-1.35%)
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.