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 (%)
Nov 30, 2015 22.75 23.00 22.75 23.00 4,176 +0.25(+1.10%)
Nov 27, 2015 23.19 23.19 22.65 22.75 6,600 -0.79(-3.36%)
Nov 25, 2015 23.55 23.54 23.54 23.54 400 +0.18(+0.77%)
Nov 24, 2015 23.18 23.45 23.18 23.36 1,674 -0.18(-0.78%)
Nov 23, 2015 23.35 23.57 23.35 23.55 1,161 -0.24(-0.99%)
Nov 20, 2015 22.67 23.97 22.67 23.78 5,791 +0.62(+2.69%)
Nov 19, 2015 22.80 23.40 22.80 23.16 6,787 +0.54(+2.38%)
Nov 18, 2015 22.76 22.80 22.62 22.62 839 +0.01(+0.06%)
Nov 17, 2015 22.30 22.75 21.50 22.61 3,354 +0.86(+3.93%)
Nov 16, 2015 22.00 22.44 21.51 21.75 2,246 -0.30(-1.36%)
Nov 13, 2015 22.35 22.35 22.01 22.05 2,069 -0.35(-1.56%)
Nov 12, 2015 22.48 22.80 22.40 22.40 2,368 +0.20(+0.90%)
Nov 11, 2015 22.03 22.20 22.00 22.20 1,651 +0.09(+0.41%)
Nov 10, 2015 22.20 22.20 22.11 22.11 619 -0.20(-0.90%)
Nov 09, 2015 22.38 22.38 22.31 22.31 980 -0.04(-0.18%)
Nov 06, 2015 22.40 22.50 22.35 22.35 5,948 +0.16(+0.73%)
Nov 05, 2015 22.79 22.80 22.05 22.19 25,170 -0.32(-1.41%)
Nov 04, 2015 22.73 22.73 22.51 22.51 1,016 +0.93(+4.32%)
Nov 03, 2015 20.99 22.74 20.99 21.58 2,524 -0.39(-1.76%)
Nov 02, 2015 21.94 22.16 21.86 21.96 1,877 +0.04(+0.19%)
Oct 30, 2015 21.84 21.92 20.79 21.92 1,238 +0.34(+1.55%)
Oct 29, 2015 21.98 21.98 21.32 21.59 6,030 -0.39(-1.77%)
Oct 28, 2015 21.71 21.96 21.71 21.98 2,988 +0.44(+2.03%)
Oct 27, 2015 21.62 21.62 21.54 21.54 1,018 -0.02(-0.11%)
Oct 26, 2015 21.55 21.60 21.51 21.56 5,107 +0.02(+0.07%)
Oct 23, 2015 21.11 21.67 21.05 21.55 6,980 +0.82(+3.96%)
Oct 22, 2015 20.72 20.91 20.72 20.73 854 +0.04(+0.17%)
Oct 21, 2015 20.90 21.52 20.69 20.69 1,684 -0.56(-2.64%)
Oct 20, 2015 21.12 21.75 21.12 21.25 3,199 -0.20(-0.93%)
Oct 19, 2015 21.50 21.50 21.02 21.45 1,834 -0.05(-0.23%)
Oct 16, 2015 21.70 21.70 21.44 21.50 4,853 +0.12(+0.56%)
Oct 15, 2015 20.61 21.38 20.53 21.38 6,181 +1.17(+5.77%)
Oct 14, 2015 20.80 20.80 20.20 20.21 502 -0.49(-2.35%)
Oct 13, 2015 20.72 20.80 20.70 20.70 761 +0.08(+0.40%)
Oct 12, 2015 20.97 20.97 20.49 20.62 1,820 +0.21(+1.02%)
Oct 09, 2015 20.87 20.87 20.24 20.41 4,270 +0.17(+0.84%)
Oct 08, 2015 20.16 20.24 20.10 20.24 2,592 -0.23(-1.12%)
Oct 07, 2015 20.52 20.52 20.11 20.47 1,880 +0.35(+1.74%)
Oct 06, 2015 20.30 20.30 19.95 20.12 2,194 -0.25(-1.21%)
Oct 05, 2015 19.98 20.37 19.98 20.37 2,219 +1.62(+8.67%)
Oct 02, 2015 18.61 19.50 18.61 18.74 1,559 +0.17(+0.89%)
Oct 01, 2015 18.58 18.58 18.58 18.58 166 -0.63(-3.26%)
Sep 30, 2015 18.75 19.20 18.75 19.20 598 +0.86(+4.70%)
Sep 29, 2015 18.34 18.34 18.34 18.34 363 -0.17(-0.92%)
Sep 28, 2015 18.40 18.51 18.40 18.51 999 -0.19(-1.02%)
Sep 25, 2015 19.09 19.09 18.70 18.70 3,218 -0.39(-2.04%)
Sep 23, 2015 19.21 19.09 19.09 19.09 35 -0.25(-1.29%)
Sep 22, 2015 19.34 19.34 19.34 19.34 334 -0.41(-2.08%)
Sep 21, 2015 19.50 19.75 19.50 19.75 999 +0.24(+1.23%)
Sep 18, 2015 19.71 19.71 19.51 19.51 612 -0.18(-0.92%)
Sep 17, 2015 19.78 20.00 18.92 19.69 2,251 +0.05(+0.26%)
Sep 16, 2015 18.87 19.67 18.87 19.64 3,502 +1.07(+5.76%)
Sep 14, 2015 18.54 18.57 18.57 18.57 13 -0.33(-1.75%)
Sep 11, 2015 19.26 19.26 18.90 18.90 1,681 -0.23(-1.20%)
Sep 10, 2015 19.00 19.32 19.00 19.13 2,031 +0.13(+0.68%)
Sep 09, 2015 19.88 19.88 19.00 19.00 4,555 -0.22(-1.14%)
Sep 08, 2015 18.65 19.22 18.65 19.22 1,127 +1.15(+6.34%)
Sep 04, 2015 18.37 18.07 18.07 18.07 2,100 -0.57(-3.03%)
Sep 03, 2015 18.34 18.67 18.34 18.64 5,160 +0.09(+0.49%)
Sep 02, 2015 18.14 18.55 18.14 18.55 14,057 +0.25(+1.37%)
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.