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 (%)
Jul 31, 2015 22.44 22.62 22.30 22.49 2,923 +0.08(+0.34%)
Jul 30, 2015 22.43 22.63 22.31 22.41 1,987 -0.22(-0.97%)
Jul 29, 2015 22.43 22.82 22.43 22.63 24,980 +0.02(+0.09%)
Jul 28, 2015 22.44 22.61 22.25 22.61 30,426 -0.00(-0.00%)
Jul 27, 2015 23.01 23.33 22.28 22.61 43,962 -1.39(-5.77%)
Jul 24, 2015 24.37 24.37 23.81 24.00 7,749 -0.43(-1.77%)
Jul 23, 2015 24.36 24.55 24.19 24.43 3,200 +0.26(+1.06%)
Jul 22, 2015 24.26 24.26 24.06 24.17 5,177 -0.09(-0.37%)
Jul 21, 2015 24.07 24.54 24.07 24.26 3,903 -0.12(-0.49%)
Jul 20, 2015 25.00 25.00 24.12 24.38 7,945 -0.15(-0.61%)
Jul 17, 2015 23.80 24.60 23.80 24.53 5,402 +0.77(+3.24%)
Jul 16, 2015 23.00 24.00 23.00 23.76 8,729 +0.47(+2.02%)
Jul 15, 2015 24.03 24.03 23.17 23.29 10,847 -0.70(-2.92%)
Jul 14, 2015 24.09 24.30 23.99 23.99 5,831 -0.06(-0.25%)
Jul 13, 2015 24.66 24.66 23.89 24.05 10,424 +0.25(+1.05%)
Jul 10, 2015 24.00 24.00 22.46 23.80 16,451 +0.97(+4.25%)
Jul 09, 2015 22.95 23.75 22.46 22.83 19,111 +1.76(+8.35%)
Jul 08, 2015 20.00 21.29 20.00 21.07 30,391 -0.62(-2.85%)
Jul 07, 2015 22.01 22.01 20.50 21.69 87,995 -1.71(-7.32%)
Jul 06, 2015 24.00 24.09 23.28 23.40 52,140 -2.40(-9.30%)
Jul 02, 2015 25.93 25.80 25.80 25.80 27,700 -0.12(-0.46%)
Jul 01, 2015 26.45 26.45 25.92 25.92 2,306 -0.24(-0.92%)
Jun 30, 2015 26.13 26.48 26.13 26.16 6,379 +0.53(+2.07%)
Jun 29, 2015 25.62 26.08 25.60 25.63 22,011 -1.19(-4.44%)
Jun 26, 2015 27.10 27.77 26.75 26.82 19,984 -0.82(-2.97%)
Jun 25, 2015 28.30 28.30 27.60 27.64 5,373 -0.28(-1.00%)
Jun 24, 2015 28.47 28.59 27.91 27.92 6,047 -0.22(-0.79%)
Jun 23, 2015 27.93 28.33 27.91 28.14 16,614 +0.44(+1.60%)
Jun 22, 2015 27.75 27.80 27.57 27.70 8,162 -0.15(-0.54%)
Jun 19, 2015 28.10 28.10 27.61 27.85 5,317 -0.30(-1.07%)
Jun 18, 2015 27.86 28.24 27.86 28.15 16,012 +0.14(+0.48%)
Jun 17, 2015 27.82 28.27 27.82 28.01 6,750 +0.81(+3.00%)
Jun 16, 2015 27.10 27.48 27.07 27.20 6,857 -0.30(-1.09%)
Jun 15, 2015 27.83 27.83 27.44 27.50 5,009 -0.85(-3.01%)
Jun 12, 2015 28.00 28.41 27.97 28.35 11,955 +0.56(+2.03%)
Jun 11, 2015 27.84 27.97 27.79 27.79 3,902 +0.23(+0.83%)
Jun 10, 2015 27.19 27.67 27.19 27.56 4,445 +0.19(+0.70%)
Jun 09, 2015 27.77 27.77 27.30 27.37 23,738 -0.76(-2.70%)
Jun 08, 2015 28.60 28.60 28.09 28.13 14,650 -0.39(-1.37%)
Jun 05, 2015 28.23 28.58 28.00 28.52 5,502 +0.09(+0.33%)
Jun 04, 2015 28.56 28.56 28.18 28.43 3,795 -0.34(-1.18%)
Jun 03, 2015 28.60 28.77 28.33 28.77 8,396 +0.15(+0.51%)
Jun 02, 2015 28.96 29.00 28.55 28.62 23,202 -0.36(-1.24%)
Jun 01, 2015 29.16 29.16 28.13 28.98 15,659 +0.68(+2.40%)
May 29, 2015 28.11 28.50 28.11 28.30 7,186 +0.28(+1.00%)
May 28, 2015 28.21 28.35 28.00 28.02 11,410 -0.71(-2.47%)
May 27, 2015 28.66 28.78 28.51 28.73 18,174 +0.03(+0.10%)
May 26, 2015 29.22 29.26 28.65 28.70 17,215 -0.30(-1.03%)
May 22, 2015 28.92 29.00 29.00 29.00 20,100 +0.28(+0.97%)
May 21, 2015 28.43 28.80 28.43 28.72 12,050 -0.13(-0.45%)
May 20, 2015 28.95 28.95 28.51 28.85 18,006 +0.19(+0.66%)
May 19, 2015 28.40 28.67 28.40 28.66 16,926 +0.16(+0.56%)
May 18, 2015 28.89 28.89 28.39 28.50 21,523 +0.04(+0.14%)
May 15, 2015 28.50 28.50 28.31 28.46 13,641 +0.04(+0.13%)
May 14, 2015 27.99 28.47 27.99 28.42 10,044 +0.53(+1.92%)
May 13, 2015 27.64 27.91 27.63 27.89 6,634 +0.44(+1.60%)
May 12, 2015 28.06 28.06 27.17 27.45 9,191 -0.54(-1.93%)
May 11, 2015 28.07 28.15 27.92 27.99 12,158 +0.52(+1.89%)
May 08, 2015 27.25 27.71 27.25 27.47 8,195 +0.63(+2.35%)
May 07, 2015 26.75 26.84 26.48 26.84 6,783 -0.01(-0.04%)
May 06, 2015 27.39 27.66 26.85 26.85 21,055 -0.77(-2.79%)
May 05, 2015 28.50 28.50 27.61 27.62 17,444 -1.08(-3.76%)
May 04, 2015 28.15 28.70 28.15 28.70 7,810 +0.52(+1.86%)
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.