Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 (%)
May 31, 2018 5.856 5.968 5.709 5.830 170,120 -0.03(-0.59%)
May 30, 2018 5.485 5.899 5.425 5.864 395,172 +0.44(+8.10%)
May 29, 2018 5.399 5.460 5.347 5.425 170,862 +0.01(+0.16%)
May 25, 2018 5.417 5.417 5.417 0 -0.03(-0.63%)
May 24, 2018 5.520 5.606 5.382 5.451 128,604 -0.01(-0.16%)
May 23, 2018 5.529 5.553 5.365 5.460 207,331 -0.05(-0.94%)
May 22, 2018 5.658 5.660 5.485 5.511 182,012 -0.13(-2.29%)
May 21, 2018 5.563 5.736 5.537 5.640 145,295 +0.09(+1.55%)
May 18, 2018 5.666 5.696 5.494 5.554 169,820 -0.09(-1.53%)
May 17, 2018 5.666 5.840 5.615 5.640 152,984 -0.01(-0.15%)
May 16, 2018 5.692 5.779 5.623 5.649 151,269 -0.03(-0.46%)
May 15, 2018 5.830 5.925 5.635 5.675 266,643 -0.11(-1.93%)
May 14, 2018 5.580 5.873 5.399 5.787 356,890 +0.21(+3.70%)
May 11, 2018 5.770 5.907 5.391 5.580 643,629 -0.47(-7.69%)
May 10, 2018 6.209 6.278 6.028 6.045 277,136 -0.15(-2.36%)
May 09, 2018 6.037 6.226 6.002 6.192 143,081 +0.16(+2.71%)
May 08, 2018 6.062 6.140 5.994 6.028 126,011 -0.03(-0.57%)
May 07, 2018 6.140 6.252 6.037 6.062 113,279 -0.01(-0.14%)
May 04, 2018 5.839 6.174 5.787 6.071 295,107 +0.17(+2.92%)
May 03, 2018 5.985 6.002 5.844 5.899 81,861 -0.10(-1.72%)
May 02, 2018 6.002 6.058 5.916 6.002 95,891 +0.03(+0.43%)
May 01, 2018 5.942 6.036 5.873 5.976 94,972 +0.02(+0.29%)
Apr 30, 2018 6.054 6.157 5.959 5.959 107,145 -0.07(-1.14%)
Apr 27, 2018 6.149 6.157 5.950 6.028 147,550 -0.10(-1.69%)
Apr 26, 2018 6.243 6.295 6.071 6.131 108,081 -0.08(-1.25%)
Apr 25, 2018 6.459 6.467 6.174 6.209 159,977 -0.22(-3.48%)
Apr 24, 2018 6.579 6.614 6.338 6.433 76,157 -0.09(-1.45%)
Apr 23, 2018 6.880 6.880 6.424 6.527 133,796 -0.31(-4.53%)
Apr 20, 2018 6.553 6.872 6.553 6.837 118,863 +0.20(+2.98%)
Apr 19, 2018 6.562 6.682 6.532 6.639 39,892 +0.09(+1.45%)
Apr 18, 2018 6.657 6.743 6.510 6.545 139,174 -0.11(-1.68%)
Apr 17, 2018 6.493 6.700 6.450 6.657 162,002 +0.22(+3.48%)
Apr 16, 2018 6.450 6.484 6.304 6.433 105,670 +0.03(+0.40%)
Apr 13, 2018 6.372 6.471 6.226 6.407 78,772 +0.05(+0.81%)
Apr 12, 2018 6.459 6.657 6.321 6.355 129,036 -0.06(-0.94%)
Apr 11, 2018 6.364 6.551 6.364 6.415 156,637 +0.04(+0.68%)
Apr 10, 2018 6.123 6.519 6.123 6.372 184,579 +0.29(+4.82%)
Apr 09, 2018 6.097 6.278 6.019 6.080 68,940 +0.02(+0.28%)
Apr 06, 2018 6.054 6.209 5.933 6.062 92,649 -0.04(-0.71%)
Apr 05, 2018 6.140 6.268 6.037 6.105 73,004 +0.00(+0.00%)
Apr 04, 2018 5.899 6.166 5.899 6.105 119,606 +0.09(+1.58%)
Apr 03, 2018 6.028 6.192 5.968 6.011 124,045 +0.00(+0.00%)
Apr 02, 2018 6.278 6.407 5.934 6.011 162,070 -0.26(-4.12%)
Mar 29, 2018 6.269 6.269 6.269 0 +0.23(+3.85%)
Mar 28, 2018 6.140 6.191 5.950 6.037 153,937 -0.13(-2.09%)
Mar 27, 2018 6.364 6.378 6.054 6.166 141,287 -0.20(-3.11%)
Mar 26, 2018 6.484 6.484 6.217 6.364 145,825 -0.03(-0.40%)
Mar 23, 2018 6.614 6.657 6.381 6.390 133,624 -0.23(-3.51%)
Mar 22, 2018 6.872 6.885 6.614 6.622 111,823 -0.30(-4.35%)
Mar 21, 2018 6.803 7.070 6.631 6.924 179,166 +0.10(+1.52%)
Mar 20, 2018 7.147 7.147 6.777 6.820 235,017 -0.32(-4.46%)
Mar 19, 2018 7.199 7.302 7.001 7.139 176,403 -0.06(-0.84%)
Mar 16, 2018 7.449 7.485 6.975 7.199 502,333 -0.65(-8.23%)
Mar 15, 2018 7.845 8.090 7.561 7.845 248,646 +0.05(+0.66%)
Mar 14, 2018 8.077 8.077 7.703 7.793 84,720 -0.17(-2.16%)
Mar 13, 2018 8.052 8.095 7.811 7.966 61,568 -0.07(-0.86%)
Mar 12, 2018 8.000 8.069 7.936 8.034 76,690 +0.05(+0.65%)
Mar 09, 2018 7.991 8.052 7.767 7.983 132,546 +0.07(+0.87%)
Mar 08, 2018 8.241 8.256 7.854 7.914 184,867 -0.28(-3.47%)
Mar 07, 2018 8.172 8.294 7.948 8.198 85,371 -0.10(-1.24%)
Mar 06, 2018 8.353 8.353 7.905 8.301 155,374 +0.01(+0.10%)
Mar 05, 2018 7.914 8.405 7.819 8.293 138,694 +0.32(+4.00%)
Mar 02, 2018 7.518 8.034 7.208 7.974 108,376 +0.38(+4.99%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.