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 30, 2016 23.62 23.62 23.62 23.62 2 +0.00(+0.00%)
Sep 29, 2016 23.51 23.85 23.51 23.62 1,620 -0.19(-0.80%)
Sep 28, 2016 23.81 23.81 23.81 23.81 30 +0.00(+0.00%)
Sep 27, 2016 23.58 24.10 23.58 23.81 1,321 +0.11(+0.47%)
Sep 26, 2016 24.00 24.00 23.58 23.70 4,356 -0.49(-2.01%)
Sep 23, 2016 24.19 24.19 24.19 24.19 243 -0.23(-0.96%)
Sep 22, 2016 24.47 24.50 24.29 24.42 2,516 -0.02(-0.08%)
Sep 21, 2016 24.09 24.44 24.09 24.44 2,255 +0.52(+2.17%)
Sep 20, 2016 24.12 24.12 23.92 23.92 2,860 -0.20(-0.83%)
Sep 19, 2016 24.10 24.13 23.98 24.12 1,718 +0.30(+1.26%)
Sep 16, 2016 24.08 24.10 23.77 23.82 3,027 -0.26(-1.08%)
Sep 15, 2016 24.01 24.09 23.95 24.08 2,853 +0.69(+2.95%)
Sep 14, 2016 23.66 23.84 23.39 23.39 3,138 +0.22(+0.95%)
Sep 13, 2016 23.25 23.26 23.08 23.17 2,460 -0.69(-2.89%)
Sep 12, 2016 23.25 23.86 23.25 23.86 560 +0.54(+2.30%)
Sep 09, 2016 24.35 24.35 23.32 23.32 3,344 -0.49(-2.07%)
Sep 08, 2016 23.74 24.19 23.53 23.82 8,879 +0.03(+0.11%)
Sep 07, 2016 24.10 24.13 23.74 23.79 11,486 -0.26(-1.08%)
Sep 06, 2016 24.00 24.14 23.74 24.05 2,532 +0.63(+2.68%)
Sep 02, 2016 23.23 23.42 23.42 23.42 3,200 +0.52(+2.28%)
Sep 01, 2016 23.00 23.12 22.83 22.90 1,671 +0.17(+0.73%)
Aug 31, 2016 22.73 22.73 22.73 22.73 144 -0.27(-1.16%)
Aug 30, 2016 23.00 23.08 22.90 23.00 1,658 +0.06(+0.26%)
Aug 29, 2016 22.83 22.94 22.83 22.94 1,511 +0.58(+2.58%)
Aug 26, 2016 22.68 22.69 22.36 22.36 2,534 +0.14(+0.65%)
Aug 25, 2016 22.14 22.25 22.00 22.22 8,428 -0.25(-1.11%)
Aug 24, 2016 22.47 22.47 22.47 22.47 1,032 +0.06(+0.25%)
Aug 22, 2016 22.68 22.41 22.41 22.41 83 -0.35(-1.56%)
Aug 19, 2016 22.77 22.77 22.74 22.77 5,692 +0.38(+1.69%)
Aug 17, 2016 22.39 22.39 22.39 22.39 136 -0.30(-1.32%)
Aug 16, 2016 22.87 22.87 22.69 22.69 1,934 -0.16(-0.69%)
Aug 15, 2016 22.75 22.91 22.70 22.85 3,114 +0.60(+2.70%)
Aug 12, 2016 22.08 22.36 22.08 22.25 1,408 -0.08(-0.38%)
Aug 11, 2016 21.99 22.33 21.99 22.33 4,368 +0.37(+1.68%)
Aug 10, 2016 21.71 21.96 21.71 21.96 710 +0.18(+0.83%)
Aug 09, 2016 21.80 21.87 21.74 21.78 3,221 +0.56(+2.64%)
Aug 08, 2016 21.50 21.50 21.22 21.22 410 +0.10(+0.45%)
Aug 05, 2016 21.00 21.12 20.95 21.12 3,357 +0.34(+1.66%)
Aug 04, 2016 20.73 20.79 20.72 20.78 1,157 +0.13(+0.63%)
Aug 03, 2016 20.42 20.65 20.42 20.65 717 +0.09(+0.43%)
Aug 02, 2016 20.56 20.56 20.56 20.56 606 +0.00(+0.01%)
Aug 01, 2016 20.49 20.56 20.44 20.56 1,573 -0.05(-0.23%)
Jul 29, 2016 20.52 20.61 20.52 20.61 353 -0.14(-0.66%)
Jul 28, 2016 20.76 20.76 20.75 20.75 1,737 -0.08(-0.38%)
Jul 27, 2016 20.70 20.82 20.69 20.82 858 +0.05(+0.26%)
Jul 26, 2016 20.75 20.77 20.75 20.77 753 +0.02(+0.10%)
Jul 25, 2016 21.00 21.00 20.75 20.75 694 -0.11(-0.53%)
Jul 22, 2016 20.49 20.86 20.49 20.86 1,721 +0.19(+0.94%)
Jul 21, 2016 20.67 20.67 20.67 20.67 482 +0.12(+0.58%)
Jul 20, 2016 20.50 20.55 20.50 20.55 762 +0.16(+0.80%)
Jul 19, 2016 20.45 20.45 20.38 20.38 369 -0.15(-0.73%)
Jul 18, 2016 20.40 20.53 20.40 20.53 869 +0.15(+0.73%)
Jul 15, 2016 20.38 20.38 20.38 20.38 836 -0.21(-1.02%)
Jul 14, 2016 20.31 20.63 20.26 20.59 3,841 +0.23(+1.15%)
Jul 13, 2016 20.16 20.36 20.16 20.36 495 -0.14(-0.71%)
Jul 12, 2016 20.00 20.50 20.00 20.50 1,072 +0.26(+1.29%)
Jul 11, 2016 19.91 20.24 19.91 20.24 1,150 +0.36(+1.81%)
Jul 08, 2016 19.94 19.94 19.87 19.88 8,655 +0.14(+0.71%)
Jul 07, 2016 19.71 19.73 19.69 19.74 10,714 +0.50(+2.59%)
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.