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 (%)
Apr 29, 2016 20.96 21.02 20.71 21.02 4,163 -0.06(-0.29%)
Apr 28, 2016 21.15 21.15 21.08 21.08 693 +0.27(+1.28%)
Apr 27, 2016 21.18 21.18 20.81 20.81 1,338 -0.46(-2.14%)
Apr 26, 2016 21.31 21.31 21.12 21.27 912 -0.04(-0.18%)
Apr 25, 2016 21.20 21.43 21.09 21.31 3,514 -0.03(-0.14%)
Apr 22, 2016 21.56 21.58 21.34 21.34 20,470 +0.04(+0.19%)
Apr 21, 2016 21.40 21.40 21.30 21.30 589 -0.03(-0.14%)
Apr 20, 2016 21.55 21.96 21.30 21.33 1,538 -0.44(-2.02%)
Apr 19, 2016 22.00 22.05 21.44 21.77 13,043 +0.25(+1.15%)
Apr 18, 2016 21.52 21.52 21.52 21.52 515 -0.12(-0.56%)
Apr 15, 2016 21.30 21.64 21.30 21.64 1,341 +0.05(+0.24%)
Apr 14, 2016 21.33 22.00 21.33 21.59 1,166 -0.32(-1.44%)
Apr 13, 2016 21.41 21.91 21.41 21.91 1,916 +0.90(+4.31%)
Apr 12, 2016 21.00 21.00 21.00 21.00 236 +0.03(+0.14%)
Apr 11, 2016 21.24 21.40 20.97 20.97 1,143 +0.12(+0.58%)
Apr 08, 2016 20.71 20.96 20.71 20.85 1,890 +0.08(+0.38%)
Apr 07, 2016 20.77 20.77 20.77 20.77 836 -0.29(-1.38%)
Apr 06, 2016 21.00 21.08 20.90 21.06 5,730 +0.36(+1.74%)
Apr 05, 2016 21.00 21.03 20.70 20.70 2,544 -0.46(-2.17%)
Apr 04, 2016 21.04 21.29 21.01 21.16 13,703 -0.04(-0.19%)
Apr 01, 2016 21.20 21.20 21.20 21.20 300 -0.01(-0.05%)
Mar 31, 2016 21.53 21.53 21.21 21.21 992 -0.07(-0.31%)
Mar 30, 2016 21.27 21.28 21.27 21.28 307 +0.16(+0.75%)
Mar 29, 2016 21.14 21.15 21.12 21.12 1,211 -0.18(-0.85%)
Mar 28, 2016 21.50 21.55 21.30 21.30 2,263 +0.12(+0.59%)
Mar 24, 2016 21.25 21.18 21.18 21.18 6,500 -0.02(-0.11%)
Mar 23, 2016 21.23 21.23 21.20 21.20 1,000 -0.44(-2.03%)
Mar 22, 2016 21.64 21.64 21.64 21.64 176 +0.28(+1.33%)
Mar 21, 2016 21.58 21.73 21.36 21.36 606 +0.16(+0.73%)
Mar 18, 2016 21.19 21.20 21.19 21.20 696 +0.09(+0.43%)
Mar 17, 2016 20.75 21.11 20.75 21.11 9,588 +0.45(+2.18%)
Mar 16, 2016 20.82 20.88 20.39 20.66 1,659 -0.13(-0.62%)
Mar 15, 2016 20.90 20.90 20.79 20.79 852 -0.15(-0.72%)
Mar 14, 2016 20.92 20.94 20.37 20.94 968 +0.08(+0.40%)
Mar 11, 2016 20.32 20.86 20.28 20.86 3,715 +0.46(+2.24%)
Mar 10, 2016 20.40 20.40 20.40 20.40 1,387 +0.03(+0.15%)
Mar 09, 2016 20.14 20.37 20.14 20.37 2,227 +0.15(+0.74%)
Mar 08, 2016 20.50 20.51 20.22 20.22 1,159 -0.33(-1.60%)
Mar 07, 2016 20.51 21.00 20.51 20.55 993 -0.09(-0.44%)
Mar 04, 2016 20.52 20.75 20.52 20.64 5,751 +0.19(+0.93%)
Mar 03, 2016 20.40 20.46 20.34 20.45 852 +0.04(+0.22%)
Mar 02, 2016 20.75 20.75 20.41 20.41 1,119 +0.68(+3.43%)
Feb 29, 2016 19.73 19.73 19.73 19.73 127 +0.12(+0.61%)
Feb 26, 2016 19.97 20.00 19.61 19.61 665 -0.07(-0.35%)
Feb 25, 2016 19.68 19.68 19.68 19.68 262 -0.08(-0.39%)
Feb 24, 2016 20.00 20.09 19.50 19.76 2,597 -0.85(-4.14%)
Feb 23, 2016 20.72 20.72 20.61 20.61 1,145 -0.12(-0.58%)
Feb 22, 2016 20.55 20.83 20.37 20.73 1,697 +0.53(+2.63%)
Feb 19, 2016 19.65 20.20 19.65 20.20 1,691 +0.19(+0.95%)
Feb 18, 2016 19.78 20.07 19.75 20.01 5,943 +0.12(+0.60%)
Feb 17, 2016 19.40 19.91 19.40 19.89 5,786 +0.47(+2.43%)
Feb 16, 2016 19.49 19.55 19.42 19.42 3,705 +0.78(+4.19%)
Feb 12, 2016 18.78 18.64 18.64 18.64 1,200 +0.11(+0.58%)
Feb 11, 2016 18.09 18.53 18.09 18.53 1,286 -0.47(-2.47%)
Feb 10, 2016 18.54 19.00 18.40 19.00 744 +0.70(+3.81%)
Feb 09, 2016 18.35 18.35 18.30 18.30 905 -0.60(-3.16%)
Feb 08, 2016 19.18 19.33 18.90 18.90 2,545 -0.38(-1.97%)
Feb 05, 2016 19.34 19.59 19.28 19.28 1,187 -0.22(-1.14%)
Feb 04, 2016 19.59 19.59 19.50 19.50 514 -0.15(-0.75%)
Feb 02, 2016 20.01 19.65 19.65 19.65 2 -0.35(-1.75%)
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.