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 (%)
Jan 29, 2016 19.51 20.24 19.51 20.20 2,119 +0.92(+4.76%)
Jan 28, 2016 19.35 19.72 19.28 19.28 2,490 -0.13(-0.66%)
Jan 27, 2016 19.44 19.44 19.39 19.41 866 -0.50(-2.52%)
Jan 26, 2016 19.91 19.91 19.91 19.91 559 +0.10(+0.51%)
Jan 25, 2016 19.81 19.81 19.81 19.81 836 -0.43(-2.12%)
Jan 22, 2016 19.95 20.24 19.95 20.24 429 +0.64(+3.24%)
Jan 21, 2016 19.64 19.64 19.60 19.60 380 -0.25(-1.24%)
Jan 20, 2016 19.30 19.86 19.30 19.85 1,140 -0.37(-1.83%)
Jan 19, 2016 20.42 20.42 19.74 20.22 2,818 +0.82(+4.23%)
Jan 15, 2016 19.76 19.40 19.40 19.40 3,500 -1.08(-5.27%)
Jan 14, 2016 20.34 20.49 20.28 20.48 11,152 +0.70(+3.54%)
Jan 13, 2016 20.37 20.48 19.78 19.78 3,065 -0.67(-3.28%)
Jan 12, 2016 20.27 20.60 20.27 20.45 1,322 +0.22(+1.09%)
Jan 11, 2016 21.11 21.11 20.22 20.23 4,066 -1.09(-5.13%)
Jan 08, 2016 21.11 21.49 21.02 21.32 7,272 +0.32(+1.54%)
Jan 07, 2016 20.88 21.50 20.85 21.00 11,308 -0.82(-3.78%)
Jan 06, 2016 21.92 21.92 21.73 21.82 6,583 -0.32(-1.47%)
Jan 05, 2016 22.00 22.29 21.79 22.15 9,273 +0.15(+0.68%)
Jan 04, 2016 23.00 23.00 21.55 22.00 8,595 -0.97(-4.22%)
Dec 31, 2015 22.52 22.97 22.97 22.97 2,500 +0.40(+1.77%)
Dec 30, 2015 22.86 22.86 22.57 22.57 449 -0.29(-1.27%)
Dec 29, 2015 22.86 22.86 22.85 22.86 1,028 -0.08(-0.35%)
Dec 28, 2015 23.00 23.53 22.94 22.94 1,616 -0.54(-2.28%)
Dec 24, 2015 23.00 23.48 23.48 23.48 400 +0.17(+0.74%)
Dec 23, 2015 23.53 23.55 23.30 23.30 343 +0.23(+1.01%)
Dec 22, 2015 23.43 23.45 22.94 23.07 1,303 +0.10(+0.44%)
Dec 21, 2015 22.16 23.48 22.15 22.97 3,714 -0.16(-0.69%)
Dec 18, 2015 23.01 23.36 22.96 23.13 5,671 +0.26(+1.14%)
Dec 17, 2015 23.00 23.04 22.70 22.87 2,076 -0.12(-0.52%)
Dec 16, 2015 22.69 22.99 22.69 22.99 2,353 +0.29(+1.28%)
Dec 15, 2015 22.19 23.00 22.19 22.70 3,145 +0.38(+1.70%)
Dec 14, 2015 22.32 22.32 22.32 22.32 454 -0.17(-0.75%)
Dec 11, 2015 22.43 22.49 22.00 22.49 3,650 -0.55(-2.39%)
Dec 10, 2015 22.90 23.04 22.61 23.04 1,238 +0.02(+0.09%)
Dec 09, 2015 23.39 23.39 22.88 23.02 2,492 +0.30(+1.32%)
Dec 08, 2015 23.08 23.08 22.72 22.72 258 -0.48(-2.07%)
Dec 07, 2015 23.13 23.32 23.13 23.20 1,575 +0.09(+0.39%)
Dec 03, 2015 23.29 23.11 23.11 23.11 25 -0.37(-1.56%)
Dec 02, 2015 23.30 23.48 23.30 23.48 554 +0.38(+1.63%)
Dec 01, 2015 23.43 23.55 23.10 23.10 3,369 +0.10(+0.44%)
Nov 30, 2015 22.75 23.00 22.75 23.00 4,176 +0.25(+1.10%)
Nov 27, 2015 23.19 23.19 22.65 22.75 6,600 -0.79(-3.36%)
Nov 25, 2015 23.55 23.54 23.54 23.54 400 +0.18(+0.77%)
Nov 24, 2015 23.18 23.45 23.18 23.36 1,674 -0.18(-0.78%)
Nov 23, 2015 23.35 23.57 23.35 23.55 1,161 -0.24(-0.99%)
Nov 20, 2015 22.67 23.97 22.67 23.78 5,791 +0.62(+2.69%)
Nov 19, 2015 22.80 23.40 22.80 23.16 6,787 +0.54(+2.38%)
Nov 18, 2015 22.76 22.80 22.62 22.62 839 +0.01(+0.06%)
Nov 17, 2015 22.30 22.75 21.50 22.61 3,354 +0.86(+3.93%)
Nov 16, 2015 22.00 22.44 21.51 21.75 2,246 -0.30(-1.36%)
Nov 13, 2015 22.35 22.35 22.01 22.05 2,069 -0.35(-1.56%)
Nov 12, 2015 22.48 22.80 22.40 22.40 2,368 +0.20(+0.90%)
Nov 11, 2015 22.03 22.20 22.00 22.20 1,651 +0.09(+0.41%)
Nov 10, 2015 22.20 22.20 22.11 22.11 619 -0.20(-0.90%)
Nov 09, 2015 22.38 22.38 22.31 22.31 980 -0.04(-0.18%)
Nov 06, 2015 22.40 22.50 22.35 22.35 5,948 +0.16(+0.73%)
Nov 05, 2015 22.79 22.80 22.05 22.19 25,170 -0.32(-1.41%)
Nov 04, 2015 22.73 22.73 22.51 22.51 1,016 +0.93(+4.32%)
Nov 03, 2015 20.99 22.74 20.99 21.58 2,524 -0.39(-1.76%)
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.