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 (%)
Jan 30, 2015 21.67 21.67 21.54 21.60 2,934 -0.34(-1.56%)
Jan 29, 2015 21.90 21.99 21.80 21.94 4,600 -0.02(-0.09%)
Jan 28, 2015 22.07 22.07 21.96 21.96 1,152 -0.12(-0.55%)
Jan 27, 2015 22.14 22.14 21.97 22.08 6,625 -0.24(-1.08%)
Jan 26, 2015 22.37 22.37 22.30 22.32 1,698 +0.26(+1.19%)
Jan 23, 2015 21.88 22.18 21.88 22.06 4,827 +0.06(+0.27%)
Jan 22, 2015 22.00 22.00 21.82 22.00 7,945 +0.01(+0.05%)
Jan 21, 2015 21.60 21.99 21.60 21.99 4,876 +0.48(+2.23%)
Jan 20, 2015 21.30 21.58 21.30 21.51 6,073 +0.08(+0.37%)
Jan 16, 2015 21.34 21.54 21.33 21.43 6,423 -0.16(-0.74%)
Jan 15, 2015 21.64 21.64 21.59 21.59 1,245 -0.14(-0.65%)
Jan 14, 2015 21.37 21.73 21.37 21.73 3,930 +0.15(+0.70%)
Jan 13, 2015 21.77 21.90 21.48 21.58 3,360 +0.16(+0.74%)
Jan 12, 2015 21.59 21.61 21.42 21.42 13,395 -0.44(-2.00%)
Jan 09, 2015 22.08 22.08 21.73 21.86 3,121 -0.21(-0.93%)
Jan 08, 2015 21.97 22.07 21.78 22.07 1,566 +0.45(+2.10%)
Jan 07, 2015 21.50 21.70 21.50 21.61 714 +0.44(+2.09%)
Jan 06, 2015 21.28 21.42 21.05 21.17 3,776 -0.03(-0.14%)
Jan 05, 2015 21.17 21.27 21.15 21.20 2,932 +0.10(+0.47%)
Jan 02, 2015 21.10 21.10 21.04 21.10 4,358 -0.01(-0.05%)
Dec 31, 2014 21.27 21.11 21.11 21.11 1,900 -0.11(-0.52%)
Dec 30, 2014 21.33 21.36 20.90 21.22 15,581 -0.18(-0.84%)
Dec 29, 2014 21.84 21.84 21.31 21.40 22,176 -0.51(-2.33%)
Dec 26, 2014 21.92 21.95 21.79 21.91 6,812 +0.34(+1.60%)
Dec 24, 2014 21.32 21.57 21.57 21.57 5,400 +0.09(+0.40%)
Dec 23, 2014 21.51 21.59 21.48 21.48 14,254 -0.03(-0.14%)
Dec 22, 2014 21.76 21.76 21.42 21.51 3,356 -0.13(-0.60%)
Dec 19, 2014 20.40 21.73 20.40 21.64 13,153 +0.15(+0.70%)
Dec 18, 2014 21.47 21.58 21.43 21.49 6,647 +0.02(+0.09%)
Dec 17, 2014 21.15 21.48 21.09 21.47 11,226 +0.17(+0.80%)
Dec 16, 2014 21.46 21.53 21.25 21.30 5,371 -0.29(-1.34%)
Dec 15, 2014 21.73 21.89 21.51 21.59 4,017 -0.25(-1.16%)
Dec 12, 2014 21.93 21.93 21.72 21.84 2,256 +0.11(+0.52%)
Dec 11, 2014 21.55 22.04 21.55 21.73 2,096 +0.18(+0.85%)
Dec 10, 2014 21.65 21.97 21.55 21.55 4,897 -0.12(-0.57%)
Dec 09, 2014 21.50 21.67 21.24 21.67 7,599 -0.04(-0.16%)
Dec 08, 2014 22.20 22.20 21.56 21.71 8,641 -0.69(-3.07%)
Dec 05, 2014 22.35 22.45 22.27 22.39 13,383 -0.08(-0.38%)
Dec 04, 2014 22.51 22.56 22.41 22.48 12,457 -0.07(-0.32%)
Dec 03, 2014 22.75 22.75 22.51 22.55 6,105 -0.21(-0.92%)
Dec 02, 2014 22.87 22.87 22.76 22.76 2,791 -0.08(-0.36%)
Dec 01, 2014 23.25 23.25 22.76 22.84 3,027 -0.48(-2.07%)
Nov 28, 2014 23.68 23.68 23.33 23.33 1,833 -0.33(-1.41%)
Nov 26, 2014 23.62 23.66 23.66 23.66 5,000 +0.15(+0.63%)
Nov 25, 2014 23.43 23.61 23.42 23.51 9,838 +0.16(+0.68%)
Nov 24, 2014 23.64 23.64 23.30 23.35 7,472 -0.46(-1.93%)
Nov 21, 2014 23.55 23.81 23.55 23.81 1,002 +0.56(+2.40%)
Nov 20, 2014 23.02 23.32 23.02 23.25 6,399 -0.16(-0.66%)
Nov 19, 2014 23.50 23.50 23.22 23.41 4,440 +0.06(+0.25%)
Nov 18, 2014 23.62 23.62 23.35 23.35 5,428 -0.30(-1.27%)
Nov 17, 2014 23.93 23.93 23.56 23.65 3,623 -0.59(-2.43%)
Nov 14, 2014 23.84 24.24 23.84 24.24 11,827 +0.60(+2.54%)
Nov 13, 2014 23.88 23.88 23.59 23.64 5,291 +0.05(+0.21%)
Nov 12, 2014 23.36 23.59 23.36 23.59 4,039 +0.16(+0.68%)
Nov 11, 2014 23.40 23.50 23.35 23.43 5,530 +0.03(+0.13%)
Nov 10, 2014 23.50 23.50 23.07 23.40 25,069 +0.45(+1.96%)
Nov 07, 2014 23.01 23.01 22.88 22.95 9,145 -0.11(-0.48%)
Nov 06, 2014 23.13 23.14 22.95 23.06 2,700 -0.08(-0.35%)
Nov 05, 2014 23.18 23.40 23.12 23.14 9,005 -0.26(-1.11%)
Nov 04, 2014 23.23 23.49 23.23 23.40 3,846 -0.04(-0.17%)
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.