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%)
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.