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 (%)
Feb 28, 2014 23.79 23.79 23.37 23.40 22,222 -0.06(-0.25%)
Feb 27, 2014 23.05 23.51 23.05 23.46 11,014 +0.63(+2.76%)
Feb 26, 2014 22.60 22.97 22.60 22.83 16,507 +0.45(+2.00%)
Feb 25, 2014 22.85 22.85 22.16 22.38 14,463 -0.47(-2.06%)
Feb 24, 2014 22.69 22.91 22.69 22.85 18,746 -0.06(-0.26%)
Feb 21, 2014 22.82 22.94 22.47 22.91 56,407 -0.08(-0.34%)
Feb 20, 2014 23.01 23.01 22.58 22.99 13,249 -0.08(-0.36%)
Feb 19, 2014 23.43 23.51 23.03 23.07 20,261 -0.11(-0.47%)
Feb 18, 2014 22.74 23.19 22.74 23.18 29,570 +0.68(+3.02%)
Feb 14, 2014 22.51 22.50 22.50 22.50 12,900 -0.26(-1.13%)
Feb 13, 2014 22.69 22.80 22.30 22.76 7,704 +0.40(+1.78%)
Feb 12, 2014 22.48 22.50 22.30 22.36 17,894 +0.03(+0.13%)
Feb 11, 2014 22.50 22.50 22.20 22.33 12,222 -0.01(-0.04%)
Feb 10, 2014 22.56 22.67 22.30 22.34 10,883 +0.18(+0.81%)
Feb 07, 2014 21.59 22.21 21.59 22.16 14,496 +0.53(+2.45%)
Feb 06, 2014 21.38 21.80 21.36 21.63 14,077 +0.08(+0.37%)
Feb 05, 2014 21.50 21.73 21.13 21.55 12,618 -0.10(-0.46%)
Feb 04, 2014 21.45 22.10 21.32 21.65 6,547 +0.15(+0.70%)
Feb 03, 2014 22.08 22.23 21.50 21.50 12,375 -0.70(-3.15%)
Jan 31, 2014 22.40 22.44 22.00 22.20 10,425 -0.33(-1.46%)
Jan 30, 2014 22.25 22.78 22.22 22.53 6,096 +0.40(+1.81%)
Jan 29, 2014 22.01 22.60 22.01 22.13 8,371 -0.38(-1.67%)
Jan 28, 2014 21.76 22.54 21.76 22.51 14,874 +0.84(+3.88%)
Jan 27, 2014 21.51 21.70 21.10 21.66 28,436 -0.05(-0.21%)
Jan 24, 2014 22.50 22.50 21.71 21.71 46,996 -0.79(-3.51%)
Jan 23, 2014 23.31 23.31 22.50 22.50 38,363 -0.84(-3.60%)
Jan 22, 2014 23.51 23.51 23.20 23.34 21,980 +0.00(+0.00%)
Jan 21, 2014 23.74 23.75 23.01 23.34 29,370 +0.39(+1.70%)
Jan 17, 2014 23.45 22.95 22.95 22.95 24,300 -0.26(-1.12%)
Jan 16, 2014 23.32 23.32 23.00 23.21 22,120 +0.10(+0.43%)
Jan 15, 2014 22.76 23.12 22.98 23.11 18,464 +0.35(+1.54%)
Jan 14, 2014 22.59 22.78 22.50 22.76 14,206 +0.40(+1.79%)
Jan 13, 2014 22.92 22.96 22.23 22.36 32,840 -0.22(-0.99%)
Jan 10, 2014 22.45 22.69 22.40 22.58 17,223 +0.43(+1.94%)
Jan 09, 2014 22.86 22.88 22.10 22.15 35,476 -0.49(-2.15%)
Jan 08, 2014 22.27 22.67 22.27 22.64 20,070 +0.46(+2.07%)
Jan 07, 2014 22.07 22.21 22.03 22.18 6,269 +0.19(+0.86%)
Jan 06, 2014 22.20 22.20 21.78 21.99 13,154 +0.08(+0.37%)
Jan 03, 2014 22.21 22.21 21.75 21.91 22,809 -0.04(-0.16%)
Jan 02, 2014 22.17 22.17 21.75 21.94 7,772 +0.15(+0.67%)
Dec 31, 2013 21.86 21.80 21.80 21.80 25,800 +0.15(+0.69%)
Dec 30, 2013 21.54 21.75 21.41 21.65 10,037 +0.36(+1.68%)
Dec 27, 2013 21.08 21.57 21.08 21.29 8,314 +0.08(+0.36%)
Dec 26, 2013 21.30 21.30 20.99 21.21 9,938 -0.02(-0.07%)
Dec 24, 2013 21.30 21.30 21.20 21.23 15,736 +0.17(+0.81%)
Dec 23, 2013 21.16 21.16 20.92 21.06 13,820 +0.23(+1.10%)
Dec 20, 2013 20.98 20.98 20.64 20.83 23,827 +0.02(+0.11%)
Dec 19, 2013 20.80 20.86 20.57 20.81 8,963 -0.31(-1.47%)
Dec 18, 2013 20.87 21.12 20.52 21.12 6,158 +0.32(+1.54%)
Dec 17, 2013 20.51 20.81 20.51 20.80 4,708 +0.22(+1.07%)
Dec 16, 2013 20.71 20.82 20.58 20.58 5,269 -0.26(-1.25%)
Dec 13, 2013 20.78 20.85 20.78 20.84 4,925 +0.09(+0.43%)
Dec 12, 2013 20.88 20.88 20.58 20.75 27,991 -0.20(-0.95%)
Dec 11, 2013 21.30 21.30 20.95 20.95 18,160 -0.34(-1.60%)
Dec 10, 2013 21.15 21.30 21.07 21.29 16,270 +0.23(+1.09%)
Dec 09, 2013 21.14 21.23 21.01 21.06 11,271 -0.14(-0.66%)
Dec 06, 2013 21.17 21.30 21.06 21.20 0 +0.15(+0.71%)
Dec 05, 2013 21.08 21.11 21.02 21.05 0 +0.10(+0.48%)
Dec 04, 2013 20.70 20.95 20.70 20.95 0 +0.35(+1.69%)
Dec 03, 2013 20.70 20.70 20.60 20.60 0 -0.10(-0.48%)
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.