Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

G-X Nasdaq China Tech ETF (NQ: QQQC )

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 (%)
Jul 31, 2014 23.61 23.66 23.29 23.29 25,399 -0.56(-2.35%)
Jul 30, 2014 24.09 24.09 23.77 23.85 8,006 -0.17(-0.70%)
Jul 29, 2014 24.38 24.40 24.02 24.02 23,680 -0.25(-1.05%)
Jul 28, 2014 24.00 24.36 23.96 24.27 13,150 +0.34(+1.43%)
Jul 25, 2014 23.64 23.98 23.64 23.93 10,638 +0.24(+1.01%)
Jul 24, 2014 23.79 23.79 23.57 23.69 5,082 +0.05(+0.21%)
Jul 23, 2014 23.71 23.71 23.43 23.64 25,184 -0.09(-0.38%)
Jul 22, 2014 23.62 23.73 23.50 23.73 7,486 +0.24(+1.02%)
Jul 21, 2014 23.26 23.54 23.26 23.49 15,816 +0.18(+0.77%)
Jul 18, 2014 22.77 23.31 22.77 23.31 7,424 +0.44(+1.93%)
Jul 17, 2014 23.12 23.27 22.86 22.87 2,875 -0.45(-1.92%)
Jul 16, 2014 23.40 23.40 23.30 23.32 5,986 +0.03(+0.15%)
Jul 15, 2014 23.28 23.28 22.96 23.28 2,144 +0.18(+0.79%)
Jul 14, 2014 23.08 23.20 23.07 23.10 5,139 +0.33(+1.45%)
Jul 11, 2014 22.72 22.88 22.72 22.77 6,058 +0.07(+0.30%)
Jul 10, 2014 22.50 22.72 22.49 22.70 4,590 -0.10(-0.44%)
Jul 09, 2014 22.70 22.80 22.70 22.80 6,590 -0.14(-0.60%)
Jul 08, 2014 23.24 23.24 22.67 22.94 12,305 -0.42(-1.80%)
Jul 07, 2014 23.43 23.50 23.26 23.36 7,788 -0.06(-0.27%)
Jul 03, 2014 23.55 23.42 23.42 23.42 7,500 -0.01(-0.03%)
Jul 02, 2014 23.48 23.59 23.36 23.43 12,449 +0.18(+0.77%)
Jul 01, 2014 23.23 23.29 23.10 23.25 19,971 +0.30(+1.31%)
Jun 30, 2014 22.79 22.95 22.79 22.95 5,872 +0.22(+0.96%)
Jun 27, 2014 22.75 22.84 22.69 22.73 15,100 +0.00(+0.00%)
Jun 26, 2014 22.70 22.80 22.70 22.73 6,407 +0.11(+0.50%)
Jun 25, 2014 22.68 22.68 22.51 22.62 10,534 +0.12(+0.52%)
Jun 24, 2014 22.45 22.75 22.21 22.50 21,802 +0.40(+1.81%)
Jun 23, 2014 22.52 22.52 21.95 22.10 11,535 -0.17(-0.76%)
Jun 20, 2014 22.24 22.47 22.11 22.27 8,307 +0.04(+0.18%)
Jun 19, 2014 22.60 22.60 22.20 22.23 3,441 -0.23(-1.02%)
Jun 18, 2014 22.34 22.46 22.23 22.46 3,310 +0.15(+0.69%)
Jun 17, 2014 22.16 22.31 22.08 22.31 4,416 +0.22(+0.98%)
Jun 16, 2014 22.28 22.28 22.04 22.09 3,060 -0.23(-1.01%)
Jun 13, 2014 22.13 22.42 22.13 22.32 5,267 +0.18(+0.79%)
Jun 12, 2014 22.18 22.37 22.14 22.14 7,921 +0.08(+0.35%)
Jun 11, 2014 21.76 22.06 21.75 22.06 9,379 +0.10(+0.47%)
Jun 10, 2014 22.18 22.18 21.88 21.96 8,315 +0.14(+0.64%)
Jun 06, 2014 22.00 22.00 21.82 21.82 9,132 +0.06(+0.27%)
Jun 05, 2014 21.56 21.91 21.56 21.76 24,671 +0.07(+0.34%)
Jun 04, 2014 21.64 21.69 21.49 21.69 1,927 -0.09(-0.41%)
Jun 03, 2014 21.88 21.88 21.61 21.77 6,458 +0.02(+0.11%)
Jun 02, 2014 22.02 22.02 21.66 21.75 2,837 +0.00(+0.01%)
May 30, 2014 21.83 21.94 21.68 21.75 6,098 +0.09(+0.41%)
May 29, 2014 21.61 21.71 21.52 21.66 3,392 +0.00(+0.00%)
May 28, 2014 21.59 21.69 21.51 21.66 4,150 +0.30(+1.40%)
May 27, 2014 21.40 21.43 21.33 21.36 4,366 +0.11(+0.54%)
May 23, 2014 21.12 21.25 21.25 21.25 9,200 +0.07(+0.31%)
May 22, 2014 21.16 21.21 21.15 21.18 17,722 +0.15(+0.71%)
May 21, 2014 21.07 21.08 20.99 21.03 46,658 +0.15(+0.72%)
May 20, 2014 20.97 20.97 20.66 20.88 24,048 +0.13(+0.61%)
May 19, 2014 20.49 20.78 20.49 20.75 7,314 -0.02(-0.08%)
May 16, 2014 20.60 20.80 20.60 20.77 12,689 +0.09(+0.44%)
May 15, 2014 20.68 20.72 20.55 20.68 17,449 -0.07(-0.33%)
May 14, 2014 20.51 20.80 20.51 20.75 3,844 +0.25(+1.21%)
May 13, 2014 20.70 20.72 20.50 20.50 628 -0.09(-0.44%)
May 12, 2014 20.04 20.59 20.04 20.59 24,986 +0.60(+3.02%)
May 09, 2014 19.82 20.14 19.81 19.99 13,254 +0.03(+0.13%)
May 08, 2014 20.26 20.26 19.96 19.96 27,465 -0.48(-2.35%)
May 07, 2014 20.70 20.70 20.30 20.44 15,512 -0.36(-1.71%)
May 06, 2014 20.69 21.03 20.69 20.80 4,935 -0.01(-0.07%)
May 05, 2014 20.93 20.95 20.79 20.81 5,581 +0.03(+0.14%)
May 02, 2014 20.84 20.99 20.78 20.78 4,059 -0.02(-0.09%)
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.