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 (%)
Nov 29, 2013 20.85 20.85 20.67 20.70 0 +0.03(+0.16%)
Nov 27, 2013 20.47 20.69 20.47 20.67 0 +0.18(+0.86%)
Nov 26, 2013 20.00 20.49 20.00 20.49 0 +0.24(+1.19%)
Nov 25, 2013 20.40 20.48 20.07 20.25 0 -0.34(-1.65%)
Nov 22, 2013 20.66 20.66 20.42 20.59 0 +0.14(+0.67%)
Nov 21, 2013 20.28 20.48 20.28 20.45 0 +0.17(+0.84%)
Nov 20, 2013 20.71 20.71 20.22 20.28 0 -0.32(-1.54%)
Nov 19, 2013 20.75 20.80 20.57 20.60 0 -0.40(-1.91%)
Nov 18, 2013 21.36 21.36 21.00 21.00 0 -0.08(-0.38%)
Nov 15, 2013 20.95 21.15 20.91 21.08 0 +0.54(+2.63%)
Nov 14, 2013 20.49 20.58 20.35 20.54 0 +0.59(+2.96%)
Nov 12, 2013 20.24 20.24 19.95 19.95 0 -0.24(-1.19%)
Nov 11, 2013 20.14 20.22 20.00 20.19 0 +0.26(+1.30%)
Nov 08, 2013 19.98 20.07 19.73 19.93 0 -0.04(-0.20%)
Nov 07, 2013 20.63 20.63 19.82 19.97 0 -0.41(-1.99%)
Nov 06, 2013 21.08 21.08 20.36 20.38 0 -0.16(-0.76%)
Nov 05, 2013 20.77 20.85 20.53 20.53 0 -0.21(-0.99%)
Nov 04, 2013 20.82 20.82 20.65 20.74 0 +0.22(+1.06%)
Nov 01, 2013 20.82 20.85 20.51 20.52 0 -0.20(-0.97%)
Oct 31, 2013 20.84 20.84 20.47 20.72 0 +0.09(+0.44%)
Oct 30, 2013 21.71 21.71 20.49 20.63 0 +0.15(+0.73%)
Oct 29, 2013 20.32 20.49 20.15 20.48 0 +0.01(+0.05%)
Oct 28, 2013 20.84 20.84 20.25 20.47 0 -0.51(-2.44%)
Oct 25, 2013 21.46 21.46 20.88 20.98 0 -0.28(-1.32%)
Oct 24, 2013 21.05 21.32 21.05 21.26 0 +0.30(+1.43%)
Oct 23, 2013 21.31 21.31 20.86 20.96 0 -0.68(-3.14%)
Oct 22, 2013 22.04 22.11 21.60 21.64 0 -0.19(-0.87%)
Oct 21, 2013 22.15 22.15 21.83 21.83 0 +0.07(+0.32%)
Oct 18, 2013 21.72 21.80 21.52 21.76 21,445 +0.51(+2.40%)
Oct 17, 2013 21.17 21.27 21.10 21.25 0 +0.10(+0.47%)
Oct 16, 2013 21.11 21.25 21.09 21.15 0 +0.25(+1.20%)
Oct 15, 2013 21.37 21.37 20.90 20.90 0 -0.27(-1.29%)
Oct 14, 2013 20.99 21.23 20.94 21.17 0 +0.21(+0.98%)
Oct 11, 2013 20.96 21.13 20.91 20.97 0 +0.09(+0.42%)
Oct 10, 2013 20.79 20.93 20.65 20.88 0 +0.40(+1.95%)
Oct 09, 2013 20.19 20.48 19.93 20.48 0 +0.29(+1.43%)
Oct 08, 2013 20.87 21.08 20.19 20.19 0 -0.71(-3.39%)
Oct 07, 2013 20.94 21.02 20.79 20.90 0 -0.15(-0.71%)
Oct 04, 2013 20.76 21.08 20.76 21.05 0 +0.41(+1.99%)
Oct 03, 2013 21.04 21.04 20.46 20.64 0 -0.02(-0.11%)
Oct 02, 2013 20.30 20.70 20.30 20.66 0 +0.28(+1.38%)
Oct 01, 2013 20.40 20.43 20.17 20.38 0 +0.24(+1.19%)
Sep 27, 2013 20.38 20.39 20.11 20.14 0 -0.22(-1.06%)
Sep 26, 2013 20.51 20.51 20.20 20.36 0 -0.05(-0.25%)
Sep 25, 2013 20.47 20.61 20.40 20.41 0 +0.13(+0.64%)
Sep 24, 2013 20.59 20.59 20.05 20.28 0 +0.02(+0.10%)
Sep 23, 2013 20.33 20.34 19.82 20.26 0 -0.06(-0.29%)
Sep 20, 2013 20.40 20.45 20.20 20.32 0 +0.03(+0.14%)
Sep 19, 2013 20.11 20.40 20.11 20.29 0 -0.01(-0.05%)
Sep 18, 2013 20.19 20.35 20.00 20.30 0 +0.31(+1.55%)
Sep 17, 2013 20.09 20.18 19.84 19.99 0 -0.10(-0.50%)
Sep 16, 2013 20.20 20.31 20.06 20.09 0 +0.05(+0.25%)
Sep 13, 2013 20.47 20.47 19.93 20.04 0 -0.34(-1.67%)
Sep 12, 2013 20.70 20.71 20.30 20.38 0 -0.17(-0.83%)
Sep 11, 2013 20.45 20.61 20.30 20.55 0 +0.13(+0.64%)
Sep 10, 2013 20.24 20.45 20.22 20.42 0 +0.36(+1.79%)
Sep 09, 2013 19.99 20.07 19.79 20.06 0 +0.22(+1.13%)
Sep 06, 2013 19.97 19.99 19.55 19.84 0 +0.01(+0.03%)
Sep 05, 2013 19.71 19.87 19.67 19.83 0 +0.19(+0.97%)
Sep 04, 2013 19.42 19.64 19.42 19.64 0 +0.12(+0.61%)
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.