Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 (%)
Oct 31, 2017 9.039 9.439 9.004 9.230 131,619 +0.18(+2.02%)
Oct 30, 2017 8.900 9.178 8.900 9.048 89,547 +0.03(+0.39%)
Oct 27, 2017 9.213 9.213 8.944 9.013 55,141 -0.19(-2.08%)
Oct 26, 2017 9.248 9.300 9.061 9.204 58,625 +0.01(+0.09%)
Oct 25, 2017 9.239 9.239 8.987 9.195 56,405 -0.10(-1.12%)
Oct 24, 2017 9.204 9.508 9.187 9.300 124,626 +0.14(+1.52%)
Oct 23, 2017 9.326 9.465 8.839 9.161 110,381 -0.16(-1.77%)
Oct 20, 2017 8.892 9.499 8.813 9.326 220,011 +0.56(+6.34%)
Oct 19, 2017 8.805 8.805 8.648 8.770 58,049 -0.05(-0.59%)
Oct 18, 2017 8.675 8.892 8.675 8.822 79,197 +0.13(+1.50%)
Oct 17, 2017 8.892 8.987 8.622 8.692 94,055 -0.24(-2.72%)
Oct 16, 2017 8.866 8.944 8.727 8.935 128,459 +0.20(+2.29%)
Oct 13, 2017 8.848 8.883 8.431 8.735 268,185 -0.25(-2.80%)
Oct 12, 2017 8.831 9.150 8.701 8.987 88,595 +0.10(+1.17%)
Oct 11, 2017 8.883 8.970 8.813 8.883 61,743 +0.03(+0.39%)
Oct 10, 2017 9.291 9.367 8.735 8.848 104,879 -0.43(-4.68%)
Oct 09, 2017 9.256 9.343 9.048 9.282 89,879 -0.01(-0.09%)
Oct 06, 2017 9.404 9.512 9.083 9.291 127,597 -0.21(-2.19%)
Oct 05, 2017 9.378 9.612 9.378 9.499 124,854 +0.16(+1.67%)
Oct 04, 2017 9.630 9.890 9.169 9.343 289,964 -0.42(-4.27%)
Oct 03, 2017 9.682 9.968 9.621 9.760 208,279 +0.05(+0.54%)
Oct 02, 2017 9.734 9.916 9.664 9.708 170,206 -0.16(-1.58%)
Sep 29, 2017 9.812 9.960 9.656 9.864 319,262 +0.02(+0.18%)
Sep 28, 2017 9.725 9.873 9.447 9.847 180,846 +0.19(+1.98%)
Sep 27, 2017 9.552 9.760 9.250 9.656 186,772 +0.15(+1.55%)
Sep 26, 2017 8.944 9.525 8.944 9.508 238,909 +0.58(+6.52%)
Sep 25, 2017 8.900 8.961 8.679 8.926 152,751 +0.00(+0.00%)
Sep 22, 2017 8.900 8.996 8.822 8.926 134,273 -0.01(-0.10%)
Sep 21, 2017 8.970 8.978 8.675 8.935 156,892 -0.02(-0.19%)
Sep 20, 2017 9.117 9.249 8.648 8.952 281,504 -0.16(-1.81%)
Sep 19, 2017 8.978 9.204 8.848 9.117 175,262 +0.17(+1.94%)
Sep 18, 2017 8.614 8.978 8.614 8.944 206,773 +0.28(+3.21%)
Sep 15, 2017 8.683 8.892 8.475 8.666 374,056 -0.01(-0.10%)
Sep 14, 2017 8.336 8.683 8.336 8.675 185,273 +0.31(+3.74%)
Sep 13, 2017 8.154 8.466 8.149 8.362 177,826 +0.25(+3.10%)
Sep 12, 2017 7.728 8.301 7.728 8.110 198,428 +0.38(+4.94%)
Sep 11, 2017 7.468 7.798 7.446 7.728 357,382 +0.37(+5.08%)
Sep 08, 2017 7.329 7.415 7.250 7.355 78,451 -0.03(-0.47%)
Sep 07, 2017 7.285 7.415 7.248 7.389 160,757 +0.11(+1.55%)
Sep 06, 2017 7.277 7.468 7.147 7.277 130,333 -0.02(-0.24%)
Sep 05, 2017 7.051 7.468 6.999 7.294 311,389 +0.25(+3.58%)
Sep 01, 2017 7.033 7.138 6.947 7.042 87,938 +0.02(+0.25%)
Aug 31, 2017 6.886 7.077 6.799 7.025 171,972 +0.17(+2.53%)
Aug 30, 2017 6.816 7.016 6.773 6.851 119,113 +0.01(+0.13%)
Aug 29, 2017 6.799 6.920 6.712 6.842 107,586 +0.03(+0.38%)
Aug 28, 2017 6.947 6.947 6.703 6.816 91,186 -0.05(-0.76%)
Aug 25, 2017 6.851 6.990 6.738 6.868 86,662 +0.06(+0.89%)
Aug 24, 2017 6.955 6.964 6.591 6.808 243,785 -0.16(-2.24%)
Aug 23, 2017 6.617 6.981 6.573 6.964 289,815 +0.32(+4.84%)
Aug 22, 2017 6.460 6.677 6.399 6.643 246,433 +0.28(+4.37%)
Aug 21, 2017 6.078 6.417 6.009 6.365 266,952 +0.37(+6.23%)
Aug 18, 2017 6.061 6.078 5.835 5.991 420,435 -0.10(-1.57%)
Aug 17, 2017 6.434 6.521 6.061 6.087 373,700 -0.39(-6.03%)
Aug 16, 2017 6.703 6.756 6.418 6.478 249,099 -0.15(-2.23%)
Aug 15, 2017 6.903 7.007 6.608 6.625 316,676 -0.24(-3.54%)
Aug 14, 2017 7.207 7.277 6.760 6.868 446,822 -0.30(-4.24%)
Aug 11, 2017 7.355 7.415 6.868 7.172 462,209 -0.19(-2.59%)
Aug 10, 2017 8.292 8.418 7.251 7.363 798,283 -1.22(-14.17%)
Aug 09, 2017 8.345 8.631 8.336 8.579 176,016 +0.10(+1.13%)
Aug 08, 2017 8.423 8.675 8.423 8.483 261,320 -0.20(-2.30%)
Aug 07, 2017 8.822 9.117 8.605 8.683 236,879 -0.17(-1.96%)
Aug 04, 2017 8.892 9.083 8.779 8.857 121,912 -0.08(-0.87%)
Aug 03, 2017 9.378 9.456 8.866 8.935 181,950 -0.56(-5.94%)
Aug 02, 2017 9.638 9.708 9.369 9.499 145,819 -0.22(-2.23%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.