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, 2017 11.64 11.74 10.95 11.43 232,496 -0.17(-1.50%)
May 30, 2017 11.94 11.99 11.51 11.60 138,247 -0.40(-3.33%)
May 26, 2017 11.88 12.13 11.56 12.00 112,096 +0.07(+0.58%)
May 25, 2017 12.17 12.32 11.78 11.93 149,461 -0.19(-1.58%)
May 24, 2017 12.21 12.25 11.99 12.12 139,348 -0.10(-0.78%)
May 23, 2017 12.33 12.50 11.98 12.22 236,400 -0.09(-0.71%)
May 22, 2017 11.95 12.36 11.75 12.30 227,227 +0.39(+3.28%)
May 19, 2017 12.24 12.53 11.87 11.91 309,894 -0.37(-3.04%)
May 18, 2017 11.38 12.33 10.97 12.29 348,019 +0.89(+7.77%)
May 17, 2017 11.71 12.08 11.31 11.40 347,285 -0.75(-6.15%)
May 16, 2017 11.18 12.18 11.17 12.15 542,137 +0.72(+6.31%)
May 15, 2017 11.04 11.51 10.94 11.43 359,179 +0.30(+2.73%)
May 12, 2017 11.14 11.38 10.92 11.12 396,254 -0.20(-1.76%)
May 11, 2017 10.90 11.71 10.16 11.32 1,077,756 +1.50(+15.30%)
May 10, 2017 9.031 9.960 9.031 9.821 490,756 +0.69(+7.61%)
May 09, 2017 9.378 9.378 8.883 9.126 237,129 -0.26(-2.78%)
May 08, 2017 8.978 9.543 8.909 9.387 300,433 +0.38(+4.24%)
May 05, 2017 8.683 9.117 8.579 9.004 180,026 +0.32(+3.70%)
May 04, 2017 8.961 9.022 8.476 8.683 138,587 -0.33(-3.66%)
May 03, 2017 8.779 9.057 8.648 9.013 149,146 +0.18(+2.06%)
May 02, 2017 8.761 8.892 8.718 8.831 85,993 +0.07(+0.79%)
May 01, 2017 8.770 8.839 8.657 8.761 62,159 +0.00(+0.00%)
Apr 28, 2017 8.779 8.857 8.640 8.761 115,598 -0.02(-0.20%)
Apr 27, 2017 9.100 9.100 8.622 8.779 220,613 -0.30(-3.35%)
Apr 26, 2017 8.744 9.195 8.692 9.083 239,787 +0.32(+3.67%)
Apr 25, 2017 8.631 8.892 8.631 8.761 280,500 +0.18(+2.13%)
Apr 24, 2017 8.596 8.727 8.527 8.579 149,278 +0.10(+1.23%)
Apr 21, 2017 8.631 8.727 8.423 8.475 107,065 -0.15(-1.71%)
Apr 20, 2017 8.466 8.761 8.423 8.622 195,872 +0.23(+2.69%)
Apr 19, 2017 8.492 8.614 8.371 8.397 90,834 -0.04(-0.51%)
Apr 18, 2017 8.414 8.727 8.379 8.440 158,247 +0.03(+0.41%)
Apr 17, 2017 8.206 8.622 8.162 8.405 174,211 +0.22(+2.65%)
Apr 13, 2017 8.206 8.336 8.110 8.188 75,594 -0.07(-0.84%)
Apr 12, 2017 8.327 8.353 8.197 8.258 65,009 -0.10(-1.25%)
Apr 11, 2017 8.136 8.371 8.067 8.362 147,290 +0.18(+2.23%)
Apr 10, 2017 8.310 8.431 8.162 8.180 134,929 -0.15(-1.77%)
Apr 07, 2017 8.336 8.457 8.223 8.327 145,203 -0.07(-0.83%)
Apr 06, 2017 8.292 8.466 8.119 8.397 177,182 +0.12(+1.47%)
Apr 05, 2017 8.544 8.666 8.180 8.275 313,451 -0.25(-2.95%)
Apr 04, 2017 8.562 8.675 8.431 8.527 174,317 -0.05(-0.61%)
Apr 03, 2017 8.822 8.857 8.510 8.579 170,582 -0.27(-3.04%)
Mar 31, 2017 8.744 8.900 8.622 8.848 172,549 +0.04(+0.49%)
Mar 30, 2017 8.866 8.874 8.640 8.805 146,935 -0.06(-0.69%)
Mar 29, 2017 8.640 8.900 8.518 8.866 168,178 +0.19(+2.20%)
Mar 28, 2017 8.648 8.727 8.501 8.675 154,490 -0.02(-0.20%)
Mar 27, 2017 8.553 8.744 8.423 8.692 108,904 +0.00(+0.00%)
Mar 24, 2017 8.657 8.831 8.553 8.692 129,266 +0.04(+0.50%)
Mar 23, 2017 8.457 8.731 8.362 8.648 169,192 +0.19(+2.26%)
Mar 22, 2017 8.579 8.579 8.353 8.457 204,828 -0.16(-1.91%)
Mar 21, 2017 8.796 8.900 8.466 8.622 187,872 -0.13(-1.49%)
Mar 20, 2017 9.031 9.074 8.340 8.753 249,609 -0.32(-3.54%)
Mar 17, 2017 8.032 9.074 8.032 9.074 630,995 +0.23(+2.65%)
Mar 16, 2017 8.831 8.944 8.718 8.839 185,014 +0.06(+0.69%)
Mar 15, 2017 8.579 8.839 8.414 8.779 165,338 +0.27(+3.16%)
Mar 14, 2017 8.770 8.770 8.371 8.510 110,484 -0.32(-3.64%)
Mar 13, 2017 8.744 8.944 8.718 8.831 157,148 +0.12(+1.40%)
Mar 10, 2017 8.544 8.735 8.362 8.709 183,385 +0.30(+3.62%)
Mar 09, 2017 8.648 8.718 8.371 8.405 177,463 -0.31(-3.59%)
Mar 08, 2017 8.692 8.753 8.588 8.718 222,319 +0.07(+0.80%)
Mar 07, 2017 8.483 8.718 8.423 8.648 210,312 +0.13(+1.53%)
Mar 06, 2017 8.475 8.605 8.336 8.518 144,215 -0.06(-0.71%)
Mar 03, 2017 8.640 8.683 8.449 8.579 171,452 -0.08(-0.90%)
Mar 02, 2017 8.918 8.978 8.597 8.657 137,460 -0.21(-2.35%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.