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 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%)
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.