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 (%)
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%)
Apr 02, 2013 13.83 14.01 13.83 13.87 1,550 -0.19(-1.35%)
Mar 28, 2013 14.06 14.06 14.06 14.06 500 -0.07(-0.51%)
Mar 27, 2013 14.00 14.16 13.98 14.13 1,954 +0.00(+0.01%)
Mar 26, 2013 14.13 14.13 14.13 14.13 100 +0.28(+2.02%)
Mar 25, 2013 13.85 13.85 13.85 13.85 300 -0.22(-1.56%)
Mar 22, 2013 14.07 14.07 14.07 14.07 100 +0.01(+0.07%)
Mar 21, 2013 14.06 14.06 14.06 14.06 100 +0.18(+1.30%)
Mar 20, 2013 13.88 13.88 13.88 13.88 1,100 +0.18(+1.31%)
Mar 19, 2013 13.75 13.75 13.70 13.70 700 -0.03(-0.22%)
Mar 18, 2013 13.75 13.85 13.69 13.73 1,897 -0.37(-2.62%)
Mar 14, 2013 14.10 14.10 14.10 14.10 200 -0.31(-2.17%)
Mar 11, 2013 14.41 14.41 14.41 14.41 0 -0.09(-0.60%)
Mar 08, 2013 14.60 14.60 14.50 14.50 2,298 -0.14(-0.96%)
Mar 07, 2013 14.45 14.64 14.45 14.64 525 +0.23(+1.59%)
Mar 05, 2013 14.58 14.41 14.41 14.41 400 +0.19(+1.34%)
Mar 04, 2013 14.22 14.24 14.22 14.22 1,000 -0.13(-0.90%)
Mar 01, 2013 14.34 14.35 14.34 14.35 800 -0.02(-0.14%)
Feb 28, 2013 14.37 14.37 14.37 14.37 100 +0.22(+1.55%)
Feb 27, 2013 14.15 14.15 14.15 14.15 200 +0.08(+0.57%)
Feb 26, 2013 14.30 14.30 14.06 14.07 700 -0.31(-2.18%)
Feb 21, 2013 14.38 14.38 14.38 14.38 0 -0.12(-0.80%)
Feb 20, 2013 14.65 14.65 14.50 14.50 517 -0.45(-3.01%)
Feb 15, 2013 14.84 14.95 14.95 14.95 600 +0.17(+1.15%)
Feb 13, 2013 14.76 14.78 14.78 14.78 1,400 +0.19(+1.30%)
Feb 12, 2013 14.73 14.73 14.59 14.59 1,000 -0.13(-0.88%)
Feb 08, 2013 14.72 14.72 14.72 14.72 100 +0.22(+1.51%)
Feb 07, 2013 14.51 14.51 14.48 14.50 600 -0.12(-0.81%)
Feb 06, 2013 14.60 14.62 14.44 14.62 700 +0.02(+0.13%)
Feb 04, 2013 14.74 14.74 14.60 14.60 900 -0.35(-2.34%)
Feb 01, 2013 14.95 14.95 14.95 14.95 500 +0.23(+1.59%)
Jan 31, 2013 14.88 14.88 14.70 14.72 3,064 -0.20(-1.36%)
Jan 30, 2013 15.00 15.00 14.92 14.92 1,100 -0.11(-0.73%)
Jan 25, 2013 15.03 15.03 15.03 15.03 0 -0.20(-1.31%)
Jan 24, 2013 15.34 15.34 15.23 15.23 2,129 +0.18(+1.20%)
Jan 23, 2013 15.05 15.05 15.05 15.05 100 +0.06(+0.40%)
Jan 22, 2013 15.02 15.02 14.99 14.99 2,400 +0.13(+0.87%)
Jan 18, 2013 14.69 14.87 14.68 14.86 822 +0.14(+0.95%)
Jan 17, 2013 14.91 14.91 14.72 14.72 4,050 -0.15(-1.01%)
Jan 15, 2013 14.69 14.87 14.87 14.87 2,600 -0.21(-1.39%)
Jan 14, 2013 15.08 15.08 15.08 15.08 1,125 +0.00(+0.00%)
Jan 11, 2013 15.01 15.08 15.01 15.08 1,676 +0.18(+1.21%)
Jan 10, 2013 14.90 14.90 14.90 14.90 105 +0.25(+1.71%)
Jan 09, 2013 14.69 14.69 14.65 14.65 240 +0.16(+1.10%)
Jan 08, 2013 14.49 14.49 14.49 14.49 103 -0.13(-0.89%)
Jan 07, 2013 14.36 14.62 14.36 14.62 425 +0.01(+0.05%)
Jan 04, 2013 14.43 14.63 14.43 14.61 1,000 +0.20(+1.40%)
Jan 03, 2013 14.41 14.41 14.41 14.41 100 +0.03(+0.21%)
Jan 02, 2013 14.38 14.48 14.38 14.38 400 +0.15(+1.05%)
Dec 31, 2012 14.10 14.23 14.10 14.23 550 +0.28(+1.98%)
Dec 28, 2012 13.90 13.97 13.90 13.95 3,725 +0.09(+0.68%)
Dec 26, 2012 13.86 13.86 13.86 13.86 0 +0.01(+0.07%)
Dec 21, 2012 13.85 13.85 13.85 13.85 100 -0.32(-2.26%)
Dec 20, 2012 14.16 14.17 14.16 14.17 600 +0.10(+0.71%)
Dec 19, 2012 13.93 14.07 13.93 14.07 1,400 +0.27(+1.96%)
Dec 18, 2012 13.79 13.80 13.79 13.80 1,100 +0.15(+1.10%)
Dec 17, 2012 13.56 13.65 13.56 13.65 308 +0.08(+0.60%)
Dec 13, 2012 13.57 13.57 13.57 13.57 1,500 -0.17(-1.25%)
Dec 12, 2012 13.72 13.74 13.72 13.74 400 +0.14(+1.03%)
Dec 11, 2012 13.60 13.60 13.60 13.60 344 +0.13(+0.97%)
Dec 10, 2012 13.52 13.60 13.47 13.47 982 -0.13(-0.96%)
Dec 07, 2012 13.60 13.60 13.60 13.60 961 -0.27(-1.95%)
Dec 03, 2012 13.72 13.87 13.87 13.87 2,600 +0.12(+0.86%)
Nov 28, 2012 13.75 13.75 13.75 13.75 0 +0.01(+0.08%)
Nov 27, 2012 13.62 13.76 13.62 13.74 4,618 +0.10(+0.73%)
Nov 19, 2012 13.64 13.64 13.64 13.64 400 +0.17(+1.26%)
Nov 16, 2012 13.47 13.47 13.47 13.47 100 -0.33(-2.39%)
Nov 15, 2012 13.80 13.80 13.80 13.80 500 -0.37(-2.59%)
Nov 13, 2012 14.18 14.17 14.17 14.17 400 -0.08(-0.58%)
Nov 09, 2012 14.25 14.25 14.25 14.25 0 -0.05(-0.35%)
Nov 06, 2012 14.30 14.30 14.30 14.30 1,400 +0.17(+1.17%)
Nov 05, 2012 14.13 14.13 14.13 14.13 100 +0.25(+1.84%)
Nov 02, 2012 13.86 13.94 13.86 13.88 1,500 -0.05(-0.36%)
Nov 01, 2012 13.93 13.93 13.93 13.93 200 +0.18(+1.31%)
Oct 23, 2012 13.75 13.75 13.75 13.75 8,300 -0.16(-1.15%)
Oct 16, 2012 13.91 13.91 13.91 13.91 0 +0.26(+1.90%)
Oct 15, 2012 13.65 13.65 13.65 13.65 226 -0.15(-1.11%)
Oct 12, 2012 13.82 13.82 13.77 13.80 1,643 +0.03(+0.19%)
Oct 09, 2012 13.95 13.78 13.78 13.78 800 -0.27(-1.94%)
Oct 08, 2012 14.05 14.06 14.05 14.05 500 -0.15(-1.06%)
Oct 05, 2012 14.23 14.24 14.15 14.20 4,755 +0.12(+0.85%)
Oct 04, 2012 14.22 14.22 14.08 14.08 350 +0.08(+0.57%)
Oct 03, 2012 14.00 14.00 14.00 14.00 200 +0.04(+0.29%)
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.