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 (%)
Dec 30, 2016 8.043 8.043 8.043 0 -0.13(-1.58%)
Dec 29, 2016 8.379 8.448 8.082 8.172 163,666 -0.22(-2.67%)
Dec 28, 2016 8.525 8.560 8.336 8.396 186,789 -0.20(-2.30%)
Dec 27, 2016 8.534 8.771 8.517 8.594 109,474 -0.01(-0.10%)
Dec 23, 2016 8.603 8.603 8.603 0 +0.19(+2.25%)
Dec 22, 2016 8.353 8.474 8.138 8.413 178,414 +0.04(+0.51%)
Dec 21, 2016 8.586 8.663 8.034 8.370 280,052 -0.26(-2.99%)
Dec 20, 2016 8.715 8.805 8.491 8.629 112,093 -0.07(-0.79%)
Dec 19, 2016 8.870 8.926 8.663 8.697 136,013 -0.19(-2.13%)
Dec 16, 2016 8.749 8.921 8.629 8.887 219,328 +0.18(+2.08%)
Dec 15, 2016 8.577 8.758 8.560 8.706 118,214 +0.09(+1.10%)
Dec 14, 2016 8.775 8.844 8.568 8.611 121,791 -0.21(-2.34%)
Dec 13, 2016 8.758 8.861 8.542 8.818 119,860 +0.07(+0.79%)
Dec 12, 2016 8.870 8.905 8.594 8.749 122,709 -0.16(-1.84%)
Dec 09, 2016 9.128 9.223 8.861 8.913 161,430 -0.17(-1.90%)
Dec 08, 2016 8.749 9.162 8.749 9.085 166,789 +0.35(+4.04%)
Dec 07, 2016 8.672 8.861 8.577 8.732 108,692 -0.03(-0.30%)
Dec 06, 2016 8.947 8.956 8.637 8.758 155,041 -0.14(-1.55%)
Dec 05, 2016 8.508 8.921 8.469 8.896 282,204 +0.40(+4.66%)
Dec 02, 2016 7.957 8.629 7.862 8.499 198,956 +0.48(+5.96%)
Dec 01, 2016 8.525 8.571 7.966 8.021 253,195 -0.48(-5.62%)
Nov 30, 2016 8.766 8.821 8.482 8.499 206,335 -0.14(-1.60%)
Nov 29, 2016 9.068 9.257 8.637 8.637 162,420 -0.45(-4.93%)
Nov 28, 2016 9.507 9.580 9.059 9.085 125,154 -0.48(-5.04%)
Nov 25, 2016 9.696 9.705 9.507 9.567 53,990 -0.07(-0.72%)
Nov 23, 2016 9.636 9.636 9.636 0 +0.25(+2.66%)
Nov 22, 2016 9.266 9.429 9.094 9.386 105,213 +0.16(+1.68%)
Nov 21, 2016 9.318 9.326 8.973 9.231 154,945 +0.04(+0.47%)
Nov 18, 2016 9.068 9.395 9.059 9.188 131,408 +0.09(+0.95%)
Nov 17, 2016 9.197 9.283 9.051 9.102 91,698 -0.12(-1.31%)
Nov 16, 2016 9.154 9.325 9.016 9.223 89,058 +0.10(+1.13%)
Nov 15, 2016 9.188 9.318 8.974 9.119 159,035 -0.16(-1.67%)
Nov 14, 2016 9.688 9.783 9.214 9.274 172,848 -0.40(-4.18%)
Nov 11, 2016 9.309 9.834 9.162 9.679 238,826 +0.33(+3.50%)
Nov 10, 2016 9.429 10.37 9.309 9.352 357,166 -0.74(-7.34%)
Nov 09, 2016 9.025 10.12 9.025 10.09 298,642 +0.63(+6.64%)
Nov 08, 2016 9.662 9.791 9.283 9.464 131,683 -0.17(-1.79%)
Nov 07, 2016 9.318 9.739 9.214 9.636 221,100 +0.62(+6.88%)
Nov 04, 2016 9.309 9.369 9.008 9.016 177,617 -0.29(-3.15%)
Nov 03, 2016 9.395 9.671 9.249 9.309 203,311 +0.02(+0.19%)
Nov 02, 2016 9.404 9.602 9.231 9.292 131,451 -0.19(-2.00%)
Nov 01, 2016 10.42 10.42 9.387 9.481 301,942 -0.79(-7.71%)
Oct 31, 2016 10.45 10.51 10.19 10.27 166,074 -0.24(-2.29%)
Oct 28, 2016 10.46 10.59 10.38 10.51 135,402 +0.04(+0.41%)
Oct 27, 2016 10.51 10.70 10.38 10.47 109,104 -0.08(-0.73%)
Oct 26, 2016 10.35 10.75 10.35 10.55 176,893 +0.15(+1.41%)
Oct 25, 2016 10.67 10.75 10.33 10.40 133,178 -0.29(-2.74%)
Oct 24, 2016 10.78 10.95 10.59 10.70 146,613 +0.05(+0.48%)
Oct 21, 2016 10.45 10.95 10.38 10.64 158,577 +0.04(+0.41%)
Oct 20, 2016 10.82 10.84 10.53 10.60 231,741 -0.27(-2.46%)
Oct 19, 2016 10.82 11.17 10.77 10.87 141,306 -0.04(-0.39%)
Oct 18, 2016 11.62 11.63 10.88 10.91 164,859 -0.56(-4.88%)
Oct 17, 2016 11.35 11.66 11.31 11.47 162,632 +0.09(+0.76%)
Oct 14, 2016 11.78 11.88 11.31 11.38 291,580 -0.28(-2.36%)
Oct 13, 2016 11.63 12.00 11.62 11.66 318,319 -0.02(-0.15%)
Oct 12, 2016 12.19 12.35 11.63 11.68 312,155 -0.64(-5.18%)
Oct 11, 2016 12.70 12.78 12.24 12.31 228,666 -0.51(-3.96%)
Oct 10, 2016 12.79 13.10 12.65 12.82 145,800 -0.01(-0.07%)
Oct 07, 2016 13.36 13.55 12.72 12.83 175,479 -0.57(-4.24%)
Oct 06, 2016 13.65 13.71 13.25 13.40 158,174 -0.24(-1.77%)
Oct 05, 2016 13.50 13.91 13.43 13.64 183,059 +0.22(+1.60%)
Oct 04, 2016 13.56 13.56 13.24 13.43 126,126 -0.04(-0.32%)
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.