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, 2016 23.27 23.29 23.12 23.12 1,401 -0.07(-0.30%)
Nov 29, 2016 23.19 23.19 23.06 23.19 715 +0.16(+0.71%)
Nov 28, 2016 22.80 23.13 22.80 23.03 1,419 +0.16(+0.69%)
Nov 25, 2016 22.86 22.87 22.86 22.87 4,463 -0.00(-0.02%)
Nov 23, 2016 22.87 22.87 22.87 0 +0.09(+0.39%)
Nov 22, 2016 22.79 22.79 22.79 22.79 1,604 +0.19(+0.83%)
Nov 21, 2016 22.47 22.60 22.44 22.60 5,837 +0.03(+0.14%)
Nov 18, 2016 22.39 22.57 22.39 22.57 201 +0.24(+1.08%)
Nov 17, 2016 22.40 22.48 22.29 22.32 1,136 -0.14(-0.62%)
Nov 15, 2016 22.46 22.46 22.46 76 +0.62(+2.85%)
Nov 14, 2016 21.78 22.12 21.71 21.84 4,594 -0.29(-1.33%)
Nov 11, 2016 22.56 22.56 22.56 22.13 1,027 -0.30(-1.32%)
Nov 10, 2016 22.75 22.92 22.38 22.43 3,146 -0.33(-1.44%)
Nov 09, 2016 22.27 22.27 22.11 22.76 1,497 -0.23(-1.02%)
Nov 08, 2016 22.91 23.36 22.91 22.99 1,518 -0.09(-0.41%)
Nov 07, 2016 23.00 23.09 23.00 23.08 2,100 +0.72(+3.23%)
Nov 04, 2016 22.36 22.36 22.36 22.36 193 -0.21(-0.92%)
Nov 03, 2016 22.57 22.72 22.57 22.57 676 -0.00(-0.02%)
Nov 02, 2016 22.91 22.91 22.57 22.57 1,138 -0.28(-1.25%)
Nov 01, 2016 23.19 23.19 22.73 22.86 1,298 -0.47(-2.02%)
Oct 31, 2016 23.23 23.33 23.21 23.33 1,278 -0.07(-0.28%)
Oct 28, 2016 23.45 23.45 23.40 23.40 204 -0.37(-1.54%)
Oct 26, 2016 23.76 23.76 23.76 31 -0.42(-1.73%)
Oct 25, 2016 24.07 24.18 24.07 24.18 2,823 +0.11(+0.46%)
Oct 24, 2016 24.15 24.16 24.07 24.07 2,119 +0.24(+1.01%)
Oct 21, 2016 23.83 23.83 23.83 23.83 133 -0.23(-0.96%)
Oct 18, 2016 24.04 24.06 24.06 24.06 30 +0.37(+1.56%)
Oct 17, 2016 23.99 23.99 23.54 23.69 7,600 +0.07(+0.32%)
Oct 14, 2016 23.62 23.62 23.62 23.62 194 -0.17(-0.70%)
Oct 13, 2016 23.41 23.82 23.40 23.78 4,982 -0.38(-1.57%)
Oct 12, 2016 23.99 24.16 23.99 24.16 1,125 +0.22(+0.92%)
Oct 11, 2016 24.60 24.60 23.94 23.94 610 -0.56(-2.29%)
Oct 10, 2016 24.40 24.50 24.20 24.50 3,119 +0.80(+3.38%)
Oct 07, 2016 24.50 24.50 23.70 23.70 972 -0.70(-2.87%)
Oct 05, 2016 24.49 24.40 24.40 24.40 10 +0.22(+0.91%)
Oct 04, 2016 23.91 24.18 23.91 24.18 1,052 +0.23(+0.95%)
Oct 03, 2016 23.90 23.98 23.90 23.95 2,053 +0.33(+1.40%)
Sep 30, 2016 23.62 23.62 23.62 23.62 2 +0.00(+0.00%)
Sep 29, 2016 23.51 23.85 23.51 23.62 1,620 -0.19(-0.80%)
Sep 28, 2016 23.81 23.81 23.81 23.81 30 +0.00(+0.00%)
Sep 27, 2016 23.58 24.10 23.58 23.81 1,321 +0.11(+0.47%)
Sep 26, 2016 24.00 24.00 23.58 23.70 4,356 -0.49(-2.01%)
Sep 23, 2016 24.19 24.19 24.19 24.19 243 -0.23(-0.96%)
Sep 22, 2016 24.47 24.50 24.29 24.42 2,516 -0.02(-0.08%)
Sep 21, 2016 24.09 24.44 24.09 24.44 2,255 +0.52(+2.17%)
Sep 20, 2016 24.12 24.12 23.92 23.92 2,860 -0.20(-0.83%)
Sep 19, 2016 24.10 24.13 23.98 24.12 1,718 +0.30(+1.26%)
Sep 16, 2016 24.08 24.10 23.77 23.82 3,027 -0.26(-1.08%)
Sep 15, 2016 24.01 24.09 23.95 24.08 2,853 +0.69(+2.95%)
Sep 14, 2016 23.66 23.84 23.39 23.39 3,138 +0.22(+0.95%)
Sep 13, 2016 23.25 23.26 23.08 23.17 2,460 -0.69(-2.89%)
Sep 12, 2016 23.25 23.86 23.25 23.86 560 +0.54(+2.30%)
Sep 09, 2016 24.35 24.35 23.32 23.32 3,344 -0.49(-2.07%)
Sep 08, 2016 23.74 24.19 23.53 23.82 8,879 +0.03(+0.11%)
Sep 07, 2016 24.10 24.13 23.74 23.79 11,486 -0.26(-1.08%)
Sep 06, 2016 24.00 24.14 23.74 24.05 2,532 +0.63(+2.68%)
Sep 02, 2016 23.23 23.42 23.42 23.42 3,200 +0.52(+2.28%)
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.