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 (%)
Oct 30, 2015 21.84 21.92 20.79 21.92 1,238 +0.34(+1.55%)
Oct 29, 2015 21.98 21.98 21.32 21.59 6,030 -0.39(-1.77%)
Oct 28, 2015 21.71 21.96 21.71 21.98 2,988 +0.44(+2.03%)
Oct 27, 2015 21.62 21.62 21.54 21.54 1,018 -0.02(-0.11%)
Oct 26, 2015 21.55 21.60 21.51 21.56 5,107 +0.02(+0.07%)
Oct 23, 2015 21.11 21.67 21.05 21.55 6,980 +0.82(+3.96%)
Oct 22, 2015 20.72 20.91 20.72 20.73 854 +0.04(+0.17%)
Oct 21, 2015 20.90 21.52 20.69 20.69 1,684 -0.56(-2.64%)
Oct 20, 2015 21.12 21.75 21.12 21.25 3,199 -0.20(-0.93%)
Oct 19, 2015 21.50 21.50 21.02 21.45 1,834 -0.05(-0.23%)
Oct 16, 2015 21.70 21.70 21.44 21.50 4,853 +0.12(+0.56%)
Oct 15, 2015 20.61 21.38 20.53 21.38 6,181 +1.17(+5.77%)
Oct 14, 2015 20.80 20.80 20.20 20.21 502 -0.49(-2.35%)
Oct 13, 2015 20.72 20.80 20.70 20.70 761 +0.08(+0.40%)
Oct 12, 2015 20.97 20.97 20.49 20.62 1,820 +0.21(+1.02%)
Oct 09, 2015 20.87 20.87 20.24 20.41 4,270 +0.17(+0.84%)
Oct 08, 2015 20.16 20.24 20.10 20.24 2,592 -0.23(-1.12%)
Oct 07, 2015 20.52 20.52 20.11 20.47 1,880 +0.35(+1.74%)
Oct 06, 2015 20.30 20.30 19.95 20.12 2,194 -0.25(-1.21%)
Oct 05, 2015 19.98 20.37 19.98 20.37 2,219 +1.62(+8.67%)
Oct 02, 2015 18.61 19.50 18.61 18.74 1,559 +0.17(+0.89%)
Oct 01, 2015 18.58 18.58 18.58 18.58 166 -0.63(-3.26%)
Sep 30, 2015 18.75 19.20 18.75 19.20 598 +0.86(+4.70%)
Sep 29, 2015 18.34 18.34 18.34 18.34 363 -0.17(-0.92%)
Sep 28, 2015 18.40 18.51 18.40 18.51 999 -0.19(-1.02%)
Sep 25, 2015 19.09 19.09 18.70 18.70 3,218 -0.39(-2.04%)
Sep 23, 2015 19.21 19.09 19.09 19.09 35 -0.25(-1.29%)
Sep 22, 2015 19.34 19.34 19.34 19.34 334 -0.41(-2.08%)
Sep 21, 2015 19.50 19.75 19.50 19.75 999 +0.24(+1.23%)
Sep 18, 2015 19.71 19.71 19.51 19.51 612 -0.18(-0.92%)
Sep 17, 2015 19.78 20.00 18.92 19.69 2,251 +0.05(+0.26%)
Sep 16, 2015 18.87 19.67 18.87 19.64 3,502 +1.07(+5.76%)
Sep 14, 2015 18.54 18.57 18.57 18.57 13 -0.33(-1.75%)
Sep 11, 2015 19.26 19.26 18.90 18.90 1,681 -0.23(-1.20%)
Sep 10, 2015 19.00 19.32 19.00 19.13 2,031 +0.13(+0.68%)
Sep 09, 2015 19.88 19.88 19.00 19.00 4,555 -0.22(-1.14%)
Sep 08, 2015 18.65 19.22 18.65 19.22 1,127 +1.15(+6.34%)
Sep 04, 2015 18.37 18.07 18.07 18.07 2,100 -0.57(-3.03%)
Sep 03, 2015 18.34 18.67 18.34 18.64 5,160 +0.09(+0.49%)
Sep 02, 2015 18.14 18.55 18.14 18.55 14,057 +0.25(+1.37%)
Sep 01, 2015 18.86 18.87 18.27 18.30 5,230 -0.90(-4.69%)
Aug 31, 2015 19.60 19.60 19.16 19.20 3,149 -0.47(-2.39%)
Aug 28, 2015 19.47 19.89 19.47 19.67 4,388 -0.27(-1.35%)
Aug 27, 2015 18.90 19.94 18.90 19.94 10,803 +1.55(+8.43%)
Aug 26, 2015 18.61 18.80 18.01 18.39 9,136 -0.05(-0.27%)
Aug 25, 2015 18.80 19.27 18.44 18.44 10,401 +0.53(+2.96%)
Aug 24, 2015 17.57 18.86 16.72 17.91 26,127 -1.35(-7.01%)
Aug 21, 2015 19.55 19.75 19.26 19.26 6,402 -0.76(-3.80%)
Aug 20, 2015 20.21 20.38 20.00 20.02 11,606 -0.77(-3.70%)
Aug 19, 2015 21.00 21.22 20.67 20.79 4,595 -0.34(-1.61%)
Aug 18, 2015 21.45 21.45 21.05 21.13 3,371 -0.44(-2.04%)
Aug 17, 2015 21.04 21.64 21.04 21.57 8,273 -0.07(-0.34%)
Aug 14, 2015 21.61 21.82 21.61 21.64 920 -0.11(-0.49%)
Aug 13, 2015 21.80 21.83 21.75 21.75 1,904 +0.07(+0.32%)
Aug 12, 2015 21.62 21.68 21.51 21.68 6,787 -0.38(-1.72%)
Aug 11, 2015 22.66 22.66 22.01 22.06 3,039 -0.69(-3.04%)
Aug 10, 2015 22.78 23.00 22.48 22.75 8,736 +0.36(+1.61%)
Aug 07, 2015 22.63 22.63 22.39 22.39 1,729 +0.01(+0.04%)
Aug 06, 2015 22.32 22.38 22.06 22.38 2,509 +0.07(+0.31%)
Aug 05, 2015 21.84 22.35 21.84 22.31 1,601 +0.22(+1.00%)
Aug 04, 2015 21.88 22.25 21.87 22.09 10,440 +0.31(+1.42%)
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.