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 (%)
Mar 31, 2014 22.23 22.23 22.01 22.05 11,261 +0.33(+1.54%)
Mar 28, 2014 21.59 22.12 21.59 21.71 12,422 +0.20(+0.94%)
Mar 27, 2014 22.00 22.00 21.25 21.51 45,845 -0.55(-2.51%)
Mar 26, 2014 22.50 22.63 22.00 22.06 8,090 -0.14(-0.61%)
Mar 25, 2014 22.61 22.61 22.20 22.20 11,973 -0.08(-0.38%)
Mar 24, 2014 23.12 23.12 22.22 22.28 11,547 -0.73(-3.16%)
Mar 21, 2014 23.31 23.39 23.01 23.01 8,567 -0.03(-0.13%)
Mar 20, 2014 23.31 23.31 22.95 23.04 9,796 -0.37(-1.56%)
Mar 19, 2014 23.58 23.77 23.03 23.41 19,241 -0.12(-0.53%)
Mar 18, 2014 23.28 23.55 23.10 23.53 15,852 +0.56(+2.44%)
Mar 17, 2014 22.65 23.28 22.65 22.97 44,162 +0.19(+0.83%)
Mar 14, 2014 23.04 23.04 22.59 22.78 5,353 -0.41(-1.77%)
Mar 13, 2014 23.52 23.73 23.00 23.19 18,921 -0.53(-2.23%)
Mar 12, 2014 23.60 23.73 23.08 23.72 30,010 -0.16(-0.66%)
Mar 11, 2014 24.57 24.57 23.76 23.88 29,097 -0.15(-0.63%)
Mar 10, 2014 24.28 24.28 23.75 24.03 20,804 -0.20(-0.83%)
Mar 07, 2014 24.93 24.93 24.17 24.23 26,639 -0.41(-1.66%)
Mar 06, 2014 24.33 24.75 24.22 24.64 29,877 +0.56(+2.33%)
Mar 05, 2014 24.37 24.37 23.77 24.08 46,211 -0.16(-0.67%)
Mar 04, 2014 24.00 24.24 23.93 24.24 9,971 +0.80(+3.41%)
Mar 03, 2014 23.51 23.58 22.65 23.44 16,384 +0.04(+0.17%)
Feb 28, 2014 23.79 23.79 23.37 23.40 22,222 -0.06(-0.25%)
Feb 27, 2014 23.05 23.51 23.05 23.46 11,014 +0.63(+2.76%)
Feb 26, 2014 22.60 22.97 22.60 22.83 16,507 +0.45(+2.00%)
Feb 25, 2014 22.85 22.85 22.16 22.38 14,463 -0.47(-2.06%)
Feb 24, 2014 22.69 22.91 22.69 22.85 18,746 -0.06(-0.26%)
Feb 21, 2014 22.82 22.94 22.47 22.91 56,407 -0.08(-0.34%)
Feb 20, 2014 23.01 23.01 22.58 22.99 13,249 -0.08(-0.36%)
Feb 19, 2014 23.43 23.51 23.03 23.07 20,261 -0.11(-0.47%)
Feb 18, 2014 22.74 23.19 22.74 23.18 29,570 +0.68(+3.02%)
Feb 14, 2014 22.51 22.50 22.50 22.50 12,900 -0.26(-1.13%)
Feb 13, 2014 22.69 22.80 22.30 22.76 7,704 +0.40(+1.78%)
Feb 12, 2014 22.48 22.50 22.30 22.36 17,894 +0.03(+0.13%)
Feb 11, 2014 22.50 22.50 22.20 22.33 12,222 -0.01(-0.04%)
Feb 10, 2014 22.56 22.67 22.30 22.34 10,883 +0.18(+0.81%)
Feb 07, 2014 21.59 22.21 21.59 22.16 14,496 +0.53(+2.45%)
Feb 06, 2014 21.38 21.80 21.36 21.63 14,077 +0.08(+0.37%)
Feb 05, 2014 21.50 21.73 21.13 21.55 12,618 -0.10(-0.46%)
Feb 04, 2014 21.45 22.10 21.32 21.65 6,547 +0.15(+0.70%)
Feb 03, 2014 22.08 22.23 21.50 21.50 12,375 -0.70(-3.15%)
Jan 31, 2014 22.40 22.44 22.00 22.20 10,425 -0.33(-1.46%)
Jan 30, 2014 22.25 22.78 22.22 22.53 6,096 +0.40(+1.81%)
Jan 29, 2014 22.01 22.60 22.01 22.13 8,371 -0.38(-1.67%)
Jan 28, 2014 21.76 22.54 21.76 22.51 14,874 +0.84(+3.88%)
Jan 27, 2014 21.51 21.70 21.10 21.66 28,436 -0.05(-0.21%)
Jan 24, 2014 22.50 22.50 21.71 21.71 46,996 -0.79(-3.51%)
Jan 23, 2014 23.31 23.31 22.50 22.50 38,363 -0.84(-3.60%)
Jan 22, 2014 23.51 23.51 23.20 23.34 21,980 +0.00(+0.00%)
Jan 21, 2014 23.74 23.75 23.01 23.34 29,370 +0.39(+1.70%)
Jan 17, 2014 23.45 22.95 22.95 22.95 24,300 -0.26(-1.12%)
Jan 16, 2014 23.32 23.32 23.00 23.21 22,120 +0.10(+0.43%)
Jan 15, 2014 22.76 23.12 22.98 23.11 18,464 +0.35(+1.54%)
Jan 14, 2014 22.59 22.78 22.50 22.76 14,206 +0.40(+1.79%)
Jan 13, 2014 22.92 22.96 22.23 22.36 32,840 -0.22(-0.99%)
Jan 10, 2014 22.45 22.69 22.40 22.58 17,223 +0.43(+1.94%)
Jan 09, 2014 22.86 22.88 22.10 22.15 35,476 -0.49(-2.15%)
Jan 08, 2014 22.27 22.67 22.27 22.64 20,070 +0.46(+2.07%)
Jan 07, 2014 22.07 22.21 22.03 22.18 6,269 +0.19(+0.86%)
Jan 06, 2014 22.20 22.20 21.78 21.99 13,154 +0.08(+0.37%)
Jan 03, 2014 22.21 22.21 21.75 21.91 22,809 -0.04(-0.16%)
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.