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 (%)
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%)
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.