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 (%)
Nov 28, 2014 23.68 23.68 23.33 23.33 1,833 -0.33(-1.41%)
Nov 26, 2014 23.62 23.66 23.66 23.66 5,000 +0.15(+0.63%)
Nov 25, 2014 23.43 23.61 23.42 23.51 9,838 +0.16(+0.68%)
Nov 24, 2014 23.64 23.64 23.30 23.35 7,472 -0.46(-1.93%)
Nov 21, 2014 23.55 23.81 23.55 23.81 1,002 +0.56(+2.40%)
Nov 20, 2014 23.02 23.32 23.02 23.25 6,399 -0.16(-0.66%)
Nov 19, 2014 23.50 23.50 23.22 23.41 4,440 +0.06(+0.25%)
Nov 18, 2014 23.62 23.62 23.35 23.35 5,428 -0.30(-1.27%)
Nov 17, 2014 23.93 23.93 23.56 23.65 3,623 -0.59(-2.43%)
Nov 14, 2014 23.84 24.24 23.84 24.24 11,827 +0.60(+2.54%)
Nov 13, 2014 23.88 23.88 23.59 23.64 5,291 +0.05(+0.21%)
Nov 12, 2014 23.36 23.59 23.36 23.59 4,039 +0.16(+0.68%)
Nov 11, 2014 23.40 23.50 23.35 23.43 5,530 +0.03(+0.13%)
Nov 10, 2014 23.50 23.50 23.07 23.40 25,069 +0.45(+1.96%)
Nov 07, 2014 23.01 23.01 22.88 22.95 9,145 -0.11(-0.48%)
Nov 06, 2014 23.13 23.14 22.95 23.06 2,700 -0.08(-0.35%)
Nov 05, 2014 23.18 23.40 23.12 23.14 9,005 -0.26(-1.11%)
Nov 04, 2014 23.23 23.49 23.23 23.40 3,846 -0.04(-0.17%)
Nov 03, 2014 23.50 23.50 23.14 23.44 3,455 +0.01(+0.04%)
Oct 31, 2014 23.17 23.47 23.17 23.43 13,622 +0.43(+1.87%)
Oct 30, 2014 22.86 23.00 22.85 23.00 2,400 +0.31(+1.36%)
Oct 29, 2014 22.69 22.69 22.69 22.69 359 -0.19(-0.82%)
Oct 28, 2014 22.40 22.89 22.40 22.88 6,313 +0.52(+2.33%)
Oct 27, 2014 22.56 22.65 22.26 22.36 1,677 -0.29(-1.28%)
Oct 24, 2014 22.60 22.67 22.60 22.65 1,533 +0.03(+0.14%)
Oct 23, 2014 22.48 22.70 22.48 22.62 7,821 +0.24(+1.07%)
Oct 22, 2014 22.63 22.63 22.38 22.38 3,373 +0.08(+0.36%)
Oct 21, 2014 22.11 22.43 22.11 22.30 17,811 +0.37(+1.68%)
Oct 20, 2014 21.83 21.83 21.83 21.93 1,093 +0.12(+0.55%)
Oct 17, 2014 22.09 22.09 21.74 21.81 7,133 +0.23(+1.07%)
Oct 16, 2014 20.87 21.85 20.87 21.58 10,991 +0.04(+0.19%)
Oct 15, 2014 21.00 21.54 21.00 21.54 5,224 +0.34(+1.60%)
Oct 14, 2014 21.42 21.53 21.02 21.20 20,778 +0.01(+0.05%)
Oct 13, 2014 21.55 21.75 21.18 21.19 37,188 -0.47(-2.17%)
Oct 10, 2014 22.25 22.25 21.66 21.66 5,803 -0.74(-3.32%)
Oct 09, 2014 22.76 22.76 22.24 22.40 4,275 -0.56(-2.42%)
Oct 08, 2014 22.48 22.98 22.48 22.96 20,263 +0.35(+1.55%)
Oct 07, 2014 22.48 22.88 22.48 22.61 12,959 -0.03(-0.14%)
Oct 06, 2014 22.66 22.92 22.59 22.64 4,929 +0.16(+0.72%)
Oct 03, 2014 22.05 22.57 22.05 22.48 3,113 +0.54(+2.46%)
Oct 02, 2014 21.84 22.13 21.49 21.94 20,393 +0.07(+0.32%)
Oct 01, 2014 22.34 22.35 21.81 21.87 33,122 -0.57(-2.54%)
Sep 30, 2014 22.64 22.64 22.39 22.44 28,202 -0.12(-0.53%)
Sep 29, 2014 22.55 22.83 22.52 22.56 35,981 -0.53(-2.30%)
Sep 26, 2014 23.19 23.21 23.03 23.09 6,632 +0.07(+0.32%)
Sep 25, 2014 23.20 23.20 22.90 23.02 3,524 -0.30(-1.28%)
Sep 24, 2014 23.11 23.32 23.11 23.32 2,345 +0.15(+0.63%)
Sep 23, 2014 22.96 23.25 22.94 23.17 29,557 +0.04(+0.16%)
Sep 22, 2014 23.69 23.69 23.09 23.13 14,761 -0.69(-2.89%)
Sep 19, 2014 23.86 24.01 23.64 23.82 7,116 +0.03(+0.13%)
Sep 18, 2014 23.80 23.80 23.61 23.79 44,080 +0.09(+0.38%)
Sep 17, 2014 23.53 23.70 23.53 23.70 5,199 -0.01(-0.04%)
Sep 16, 2014 23.41 23.80 23.33 23.71 28,061 +0.15(+0.64%)
Sep 15, 2014 24.04 24.04 23.35 23.56 9,467 -0.57(-2.36%)
Sep 12, 2014 23.95 24.17 23.95 24.13 13,467 +0.18(+0.75%)
Sep 11, 2014 23.94 24.01 23.70 23.95 26,894 -0.02(-0.08%)
Sep 10, 2014 24.20 24.20 23.86 23.97 4,569 -0.30(-1.24%)
Sep 09, 2014 24.60 24.71 24.25 24.27 3,792 -0.36(-1.46%)
Sep 08, 2014 24.95 24.95 24.57 24.63 6,170 -0.03(-0.12%)
Sep 05, 2014 24.74 24.76 24.57 24.66 9,859 -0.05(-0.20%)
Sep 04, 2014 24.64 24.85 24.56 24.71 8,853 +0.19(+0.77%)
Sep 03, 2014 24.54 24.72 24.45 24.52 9,092 +0.02(+0.07%)
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.