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 (%)
Mar 31, 2014 22.23 22.23 22.01 22.05 11,261 +0.33(+1.54%)
Mar 28, 2014 21.59 22.12 21.59 21.71 12,422 +0.20(+0.94%)
Mar 27, 2014 22.00 22.00 21.25 21.51 45,845 -0.55(-2.51%)
Mar 26, 2014 22.50 22.63 22.00 22.06 8,090 -0.14(-0.61%)
Mar 25, 2014 22.61 22.61 22.20 22.20 11,973 -0.08(-0.38%)
Mar 24, 2014 23.12 23.12 22.22 22.28 11,547 -0.73(-3.16%)
Mar 21, 2014 23.31 23.39 23.01 23.01 8,567 -0.03(-0.13%)
Mar 20, 2014 23.31 23.31 22.95 23.04 9,796 -0.37(-1.56%)
Mar 19, 2014 23.58 23.77 23.03 23.41 19,241 -0.12(-0.53%)
Mar 18, 2014 23.28 23.55 23.10 23.53 15,852 +0.56(+2.44%)
Mar 17, 2014 22.65 23.28 22.65 22.97 44,162 +0.19(+0.83%)
Mar 14, 2014 23.04 23.04 22.59 22.78 5,353 -0.41(-1.77%)
Mar 13, 2014 23.52 23.73 23.00 23.19 18,921 -0.53(-2.23%)
Mar 12, 2014 23.60 23.73 23.08 23.72 30,010 -0.16(-0.66%)
Mar 11, 2014 24.57 24.57 23.76 23.88 29,097 -0.15(-0.63%)
Mar 10, 2014 24.28 24.28 23.75 24.03 20,804 -0.20(-0.83%)
Mar 07, 2014 24.93 24.93 24.17 24.23 26,639 -0.41(-1.66%)
Mar 06, 2014 24.33 24.75 24.22 24.64 29,877 +0.56(+2.33%)
Mar 05, 2014 24.37 24.37 23.77 24.08 46,211 -0.16(-0.67%)
Mar 04, 2014 24.00 24.24 23.93 24.24 9,971 +0.80(+3.41%)
Mar 03, 2014 23.51 23.58 22.65 23.44 16,384 +0.04(+0.17%)
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%)
Dec 02, 2013 21.00 21.00 20.70 20.70 0 +0.00(+0.00%)
Nov 29, 2013 20.85 20.85 20.67 20.70 0 +0.03(+0.16%)
Nov 27, 2013 20.47 20.69 20.47 20.67 0 +0.18(+0.86%)
Nov 26, 2013 20.00 20.49 20.00 20.49 0 +0.24(+1.19%)
Nov 25, 2013 20.40 20.48 20.07 20.25 0 -0.34(-1.65%)
Nov 22, 2013 20.66 20.66 20.42 20.59 0 +0.14(+0.67%)
Nov 21, 2013 20.28 20.48 20.28 20.45 0 +0.17(+0.84%)
Nov 20, 2013 20.71 20.71 20.22 20.28 0 -0.32(-1.54%)
Nov 19, 2013 20.75 20.80 20.57 20.60 0 -0.40(-1.91%)
Nov 18, 2013 21.36 21.36 21.00 21.00 0 -0.08(-0.38%)
Nov 15, 2013 20.95 21.15 20.91 21.08 0 +0.54(+2.63%)
Nov 14, 2013 20.49 20.58 20.35 20.54 0 +0.59(+2.96%)
Nov 12, 2013 20.24 20.24 19.95 19.95 0 -0.24(-1.19%)
Nov 11, 2013 20.14 20.22 20.00 20.19 0 +0.26(+1.30%)
Nov 08, 2013 19.98 20.07 19.73 19.93 0 -0.04(-0.20%)
Nov 07, 2013 20.63 20.63 19.82 19.97 0 -0.41(-1.99%)
Nov 06, 2013 21.08 21.08 20.36 20.38 0 -0.16(-0.76%)
Nov 05, 2013 20.77 20.85 20.53 20.53 0 -0.21(-0.99%)
Nov 04, 2013 20.82 20.82 20.65 20.74 0 +0.22(+1.06%)
Nov 01, 2013 20.82 20.85 20.51 20.52 0 -0.20(-0.97%)
Oct 31, 2013 20.84 20.84 20.47 20.72 0 +0.09(+0.44%)
Oct 30, 2013 21.71 21.71 20.49 20.63 0 +0.15(+0.73%)
Oct 29, 2013 20.32 20.49 20.15 20.48 0 +0.01(+0.05%)
Oct 28, 2013 20.84 20.84 20.25 20.47 0 -0.51(-2.44%)
Oct 25, 2013 21.46 21.46 20.88 20.98 0 -0.28(-1.32%)
Oct 24, 2013 21.05 21.32 21.05 21.26 0 +0.30(+1.43%)
Oct 23, 2013 21.31 21.31 20.86 20.96 0 -0.68(-3.14%)
Oct 22, 2013 22.04 22.11 21.60 21.64 0 -0.19(-0.87%)
Oct 21, 2013 22.15 22.15 21.83 21.83 0 +0.07(+0.32%)
Oct 18, 2013 21.72 21.80 21.52 21.76 21,445 +0.51(+2.40%)
Oct 17, 2013 21.17 21.27 21.10 21.25 0 +0.10(+0.47%)
Oct 16, 2013 21.11 21.25 21.09 21.15 0 +0.25(+1.20%)
Oct 15, 2013 21.37 21.37 20.90 20.90 0 -0.27(-1.29%)
Oct 14, 2013 20.99 21.23 20.94 21.17 0 +0.21(+0.98%)
Oct 11, 2013 20.96 21.13 20.91 20.97 0 +0.09(+0.42%)
Oct 10, 2013 20.79 20.93 20.65 20.88 0 +0.40(+1.95%)
Oct 09, 2013 20.19 20.48 19.93 20.48 0 +0.29(+1.43%)
Oct 08, 2013 20.87 21.08 20.19 20.19 0 -0.71(-3.39%)
Oct 07, 2013 20.94 21.02 20.79 20.90 0 -0.15(-0.71%)
Oct 04, 2013 20.76 21.08 20.76 21.05 0 +0.41(+1.99%)
Oct 03, 2013 21.04 21.04 20.46 20.64 0 -0.02(-0.11%)
Oct 02, 2013 20.30 20.70 20.30 20.66 0 +0.28(+1.38%)
Oct 01, 2013 20.40 20.43 20.17 20.38 0 +0.24(+1.19%)
Sep 27, 2013 20.38 20.39 20.11 20.14 0 -0.22(-1.06%)
Sep 26, 2013 20.51 20.51 20.20 20.36 0 -0.05(-0.25%)
Sep 25, 2013 20.47 20.61 20.40 20.41 0 +0.13(+0.64%)
Sep 24, 2013 20.59 20.59 20.05 20.28 0 +0.02(+0.10%)
Sep 23, 2013 20.33 20.34 19.82 20.26 0 -0.06(-0.29%)
Sep 20, 2013 20.40 20.45 20.20 20.32 0 +0.03(+0.14%)
Sep 19, 2013 20.11 20.40 20.11 20.29 0 -0.01(-0.05%)
Sep 18, 2013 20.19 20.35 20.00 20.30 0 +0.31(+1.55%)
Sep 17, 2013 20.09 20.18 19.84 19.99 0 -0.10(-0.50%)
Sep 16, 2013 20.20 20.31 20.06 20.09 0 +0.05(+0.25%)
Sep 13, 2013 20.47 20.47 19.93 20.04 0 -0.34(-1.67%)
Sep 12, 2013 20.70 20.71 20.30 20.38 0 -0.17(-0.83%)
Sep 11, 2013 20.45 20.61 20.30 20.55 0 +0.13(+0.64%)
Sep 10, 2013 20.24 20.45 20.22 20.42 0 +0.36(+1.79%)
Sep 09, 2013 19.99 20.07 19.79 20.06 0 +0.22(+1.13%)
Sep 06, 2013 19.97 19.99 19.55 19.84 0 +0.01(+0.03%)
Sep 05, 2013 19.71 19.87 19.67 19.83 0 +0.19(+0.97%)
Sep 04, 2013 19.42 19.64 19.42 19.64 0 +0.12(+0.61%)
Sep 03, 2013 19.67 19.68 19.49 19.52 0 +0.38(+1.99%)
Aug 30, 2013 19.54 19.54 19.10 19.14 0 -0.24(-1.24%)
Aug 29, 2013 19.41 19.44 19.26 19.38 0 +0.21(+1.10%)
Aug 28, 2013 19.08 19.18 18.83 19.17 0 +0.11(+0.58%)
Aug 27, 2013 19.30 19.30 19.05 19.06 0 -0.24(-1.24%)
Aug 26, 2013 19.48 19.48 19.30 19.30 0 -0.04(-0.20%)
Aug 23, 2013 19.36 19.36 19.10 19.34 0 +0.27(+1.41%)
Aug 22, 2013 19.22 19.95 19.00 19.07 0 +0.24(+1.27%)
Aug 21, 2013 18.89 18.90 18.83 18.83 0 -0.10(-0.53%)
Aug 20, 2013 19.01 19.02 18.85 18.93 0 -0.12(-0.63%)
Aug 19, 2013 19.00 19.21 18.71 19.05 0 +0.30(+1.60%)
Aug 16, 2013 18.64 18.75 18.64 18.75 0 +0.26(+1.41%)
Aug 15, 2013 18.75 18.75 18.41 18.49 18,242 -0.69(-3.60%)
Aug 14, 2013 18.91 19.18 18.91 19.18 0 +0.26(+1.37%)
Aug 13, 2013 18.73 18.97 18.69 18.92 4,688 +0.14(+0.74%)
Aug 12, 2013 18.69 18.80 18.69 18.78 6,792 +0.03(+0.17%)
Aug 09, 2013 18.62 18.79 18.60 18.75 6,472 +0.44(+2.40%)
Aug 08, 2013 18.30 18.32 18.30 18.31 430 +0.14(+0.77%)
Aug 07, 2013 18.19 18.23 18.17 18.17 4,250 -0.12(-0.66%)
Aug 06, 2013 18.40 18.40 18.16 18.29 952 -0.08(-0.43%)
Aug 05, 2013 18.53 18.53 18.31 18.37 2,410 +0.03(+0.16%)
Aug 02, 2013 18.39 18.41 18.34 18.34 2,905 +0.04(+0.19%)
Aug 01, 2013 18.11 18.30 18.11 18.30 2,360 +0.55(+3.12%)
Jul 30, 2013 17.69 17.75 17.75 17.75 2,700 +0.08(+0.46%)
Jul 29, 2013 17.61 17.67 17.54 17.67 0 -0.21(-1.18%)
Jul 26, 2013 17.84 17.88 17.76 17.88 0 +0.13(+0.72%)
Jul 25, 2013 17.60 17.75 17.60 17.75 0 +0.45(+2.63%)
Jul 24, 2013 17.29 17.32 17.29 17.30 0 -0.04(-0.24%)
Jul 23, 2013 17.19 17.34 17.19 17.34 0 +0.24(+1.40%)
Jul 22, 2013 17.10 17.10 17.10 17.10 0 -0.02(-0.12%)
Jul 19, 2013 17.09 17.12 17.05 17.12 0 +0.08(+0.47%)
Jul 18, 2013 16.95 17.04 16.95 17.04 0 +0.33(+2.00%)
Jul 17, 2013 16.71 16.71 16.71 16.71 3,400 -0.06(-0.35%)
Jul 16, 2013 16.78 16.78 16.77 16.77 0 +0.15(+0.91%)
Jul 15, 2013 16.36 16.63 16.36 16.61 0 +0.44(+2.71%)
Jul 12, 2013 16.30 16.30 16.15 16.18 0 +0.55(+3.49%)
Jul 10, 2013 15.63 15.63 15.63 15.63 200 -0.02(-0.13%)
Jul 09, 2013 15.65 15.65 15.65 15.65 0 -0.24(-1.51%)
Jul 08, 2013 15.89 15.89 15.89 15.89 0 +0.16(+1.02%)
Jul 02, 2013 15.73 15.73 15.73 15.73 0 -0.16(-1.01%)
Jul 01, 2013 15.82 15.89 15.76 15.89 0 +0.18(+1.17%)
Jun 28, 2013 15.57 15.71 15.57 15.71 650 +0.15(+0.98%)
Jun 26, 2013 15.56 15.56 15.55 15.55 0 +0.42(+2.80%)
Jun 25, 2013 15.15 15.16 15.12 15.13 0 +0.34(+2.30%)
Jun 24, 2013 15.15 15.15 14.79 14.79 0 -0.71(-4.58%)
Jun 21, 2013 15.31 15.53 15.21 15.50 7,830 -0.03(-0.19%)
Jun 20, 2013 15.86 15.86 15.48 15.53 0 -0.77(-4.72%)
Jun 19, 2013 16.31 16.31 16.30 16.30 0 -0.06(-0.37%)
Jun 18, 2013 16.36 16.36 16.36 16.36 0 +0.17(+1.05%)
Jun 17, 2013 16.13 16.19 16.13 16.19 0 +0.29(+1.85%)
Jun 14, 2013 16.09 16.09 15.90 15.90 0 -0.10(-0.65%)
Jun 13, 2013 16.00 16.00 16.00 16.00 400 -0.02(-0.12%)
Jun 12, 2013 16.22 16.22 16.02 16.02 300 -0.12(-0.74%)
Jun 11, 2013 16.14 16.14 16.14 16.14 662 -0.27(-1.62%)
Jun 10, 2013 16.51 16.51 16.40 16.41 0 +0.27(+1.65%)
Jun 07, 2013 16.14 16.14 16.14 16.14 0 +0.09(+0.56%)
Jun 06, 2013 15.97 16.05 15.95 16.05 0 +0.10(+0.61%)
Jun 05, 2013 16.11 16.11 15.95 15.95 0 -0.30(-1.83%)
Jun 04, 2013 16.25 16.25 16.25 16.25 0 -0.11(-0.67%)
May 31, 2013 16.36 16.36 16.36 16.36 150 +0.05(+0.31%)
May 30, 2013 16.31 16.31 16.31 16.31 0 +0.07(+0.43%)
May 28, 2013 16.37 16.24 16.24 16.24 21,200 +0.41(+2.59%)
May 24, 2013 15.83 15.83 15.83 15.83 0 +0.11(+0.70%)
May 23, 2013 15.75 15.75 15.72 15.72 0 -0.23(-1.47%)
May 22, 2013 15.97 15.97 15.96 15.96 0 -0.39(-2.36%)
May 21, 2013 16.31 16.34 16.30 16.34 0 +0.04(+0.25%)
May 20, 2013 16.07 16.33 16.07 16.30 0 +0.33(+2.07%)
May 17, 2013 15.97 15.97 15.97 15.97 0 +0.16(+1.01%)
May 16, 2013 15.78 15.88 15.78 15.81 1,228 +0.43(+2.79%)
May 14, 2013 15.53 15.38 15.38 15.38 300 -0.32(-2.03%)
May 13, 2013 15.70 15.70 15.70 15.70 0 +0.20(+1.29%)
May 10, 2013 15.49 15.50 15.49 15.50 0 +0.30(+1.97%)
May 08, 2013 15.18 15.20 15.20 15.20 400 +0.23(+1.54%)
May 06, 2013 14.97 14.97 14.97 14.97 200 -0.03(-0.20%)
May 03, 2013 15.00 15.00 15.00 15.00 0 +0.15(+1.01%)
May 02, 2013 14.82 14.87 14.82 14.85 0 +0.25(+1.71%)
Apr 30, 2013 14.57 14.60 14.60 14.60 1,700 +0.04(+0.27%)
Apr 29, 2013 14.54 14.60 14.51 14.56 1,100 +0.40(+2.82%)
Apr 26, 2013 14.31 14.50 14.16 14.16 900 -0.34(-2.32%)
Apr 25, 2013 14.42 14.50 14.42 14.50 550 +0.68(+4.89%)
Apr 23, 2013 13.82 13.82 13.82 13.82 0 +0.04(+0.29%)
Apr 22, 2013 13.80 13.80 13.74 13.78 4,122 +0.05(+0.36%)
Apr 19, 2013 13.73 13.73 13.73 13.73 100 +0.29(+2.16%)
Apr 17, 2013 13.44 13.44 13.44 13.44 300 -0.21(-1.54%)
Apr 15, 2013 13.65 13.65 13.65 13.65 300 -0.10(-0.73%)
Apr 11, 2013 13.79 13.75 13.75 13.75 500 -0.09(-0.64%)
Apr 09, 2013 13.74 13.84 13.84 13.84 700 +0.52(+3.90%)
Apr 08, 2013 13.32 13.32 13.32 13.32 100 -0.04(-0.30%)
Apr 05, 2013 13.50 13.50 13.36 13.36 1,560 -0.26(-1.91%)
Apr 04, 2013 13.62 13.62 13.62 13.62 300 +0.01(+0.07%)
Apr 03, 2013 13.77 13.77 13.61 13.61 2,064 -0.26(-1.87%)
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.