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 29, 2016 20.52 20.61 20.52 20.61 353 -0.14(-0.66%)
Jul 28, 2016 20.76 20.76 20.75 20.75 1,737 -0.08(-0.38%)
Jul 27, 2016 20.70 20.82 20.69 20.82 858 +0.05(+0.26%)
Jul 26, 2016 20.75 20.77 20.75 20.77 753 +0.02(+0.10%)
Jul 25, 2016 21.00 21.00 20.75 20.75 694 -0.11(-0.53%)
Jul 22, 2016 20.49 20.86 20.49 20.86 1,721 +0.19(+0.94%)
Jul 21, 2016 20.67 20.67 20.67 20.67 482 +0.12(+0.58%)
Jul 20, 2016 20.50 20.55 20.50 20.55 762 +0.16(+0.80%)
Jul 19, 2016 20.45 20.45 20.38 20.38 369 -0.15(-0.73%)
Jul 18, 2016 20.40 20.53 20.40 20.53 869 +0.15(+0.73%)
Jul 15, 2016 20.38 20.38 20.38 20.38 836 -0.21(-1.02%)
Jul 14, 2016 20.31 20.63 20.26 20.59 3,841 +0.23(+1.15%)
Jul 13, 2016 20.16 20.36 20.16 20.36 495 -0.14(-0.71%)
Jul 12, 2016 20.00 20.50 20.00 20.50 1,072 +0.26(+1.29%)
Jul 11, 2016 19.91 20.24 19.91 20.24 1,150 +0.36(+1.81%)
Jul 08, 2016 19.94 19.94 19.87 19.88 8,655 +0.14(+0.71%)
Jul 07, 2016 19.71 19.73 19.69 19.74 10,714 +0.50(+2.59%)
Jul 05, 2016 19.27 19.27 19.24 19.24 482 -0.47(-2.40%)
Jun 30, 2016 19.58 19.71 19.71 19.71 2,200 +0.08(+0.42%)
Jun 29, 2016 19.66 19.75 19.49 19.63 1,761 +0.38(+1.98%)
Jun 28, 2016 19.36 19.36 19.03 19.25 4,295 +0.30(+1.58%)
Jun 27, 2016 18.99 18.99 18.88 18.95 2,479 -0.93(-4.68%)
Jun 23, 2016 19.84 19.88 19.88 19.88 185 +0.11(+0.56%)
Jun 22, 2016 19.81 19.81 19.77 19.77 2,810 +0.03(+0.15%)
Jun 21, 2016 19.50 19.76 19.50 19.74 1,077 +0.16(+0.82%)
Jun 17, 2016 19.56 19.58 19.58 19.58 101 -0.01(-0.05%)
Jun 15, 2016 19.59 19.59 19.59 19.59 118 +0.26(+1.35%)
Jun 14, 2016 19.33 19.33 19.33 19.33 473 -0.26(-1.33%)
Jun 13, 2016 19.59 19.59 19.59 19.59 150 -0.10(-0.51%)
Jun 10, 2016 20.13 20.13 19.51 19.69 1,531 -0.73(-3.57%)
Jun 09, 2016 20.41 20.42 20.40 20.42 1,408 -0.20(-0.97%)
Jun 08, 2016 20.49 20.62 20.47 20.62 3,365 +0.02(+0.07%)
Jun 07, 2016 20.93 20.93 20.59 20.61 5,311 +0.07(+0.32%)
Jun 06, 2016 20.20 20.68 20.20 20.54 14,602 +0.17(+0.83%)
Jun 03, 2016 20.22 20.37 20.22 20.37 896 +0.04(+0.20%)
Jun 02, 2016 20.39 20.39 20.28 20.33 1,149 +0.12(+0.59%)
Jun 01, 2016 20.30 20.35 20.21 20.21 1,778 -0.34(-1.65%)
May 31, 2016 19.80 20.55 19.80 20.55 6,327 +0.43(+2.14%)
May 27, 2016 20.07 20.12 20.12 20.12 1,900 +0.26(+1.31%)
May 26, 2016 19.67 19.89 19.60 19.86 8,382 +0.27(+1.36%)
May 25, 2016 19.50 19.80 19.50 19.59 1,862 +0.09(+0.48%)
May 24, 2016 19.66 19.88 19.32 19.50 24,242 -0.01(-0.05%)
May 23, 2016 19.51 19.51 19.51 19.51 260 +0.03(+0.15%)
May 20, 2016 19.48 19.48 19.48 19.48 418 +0.34(+1.79%)
May 19, 2016 19.26 19.26 19.14 19.14 429 -0.25(-1.31%)
May 18, 2016 19.60 19.60 19.39 19.39 1,221 -0.11(-0.56%)
May 17, 2016 19.57 19.57 19.50 19.50 483 -0.12(-0.64%)
May 16, 2016 19.08 19.65 19.08 19.62 3,398 +0.57(+2.96%)
May 13, 2016 19.03 19.13 19.03 19.06 3,957 -0.09(-0.47%)
May 12, 2016 19.15 19.15 19.04 19.15 4,400 -0.29(-1.51%)
May 11, 2016 19.33 19.44 19.33 19.44 533 -0.14(-0.70%)
May 10, 2016 19.55 19.58 19.55 19.58 649 +0.23(+1.19%)
May 09, 2016 19.64 19.64 19.35 19.35 4,674 -0.51(-2.58%)
May 06, 2016 20.12 20.12 19.82 19.86 3,623 -0.51(-2.52%)
May 05, 2016 20.43 20.43 20.38 20.38 439 -0.12(-0.57%)
May 04, 2016 20.27 20.49 20.27 20.49 693 +0.15(+0.75%)
May 03, 2016 20.56 20.56 20.34 20.34 1,940 -0.45(-2.15%)
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.