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 30, 2017 30.58 30.58 30.12 30.21 20,862 -0.29(-0.94%)
Nov 29, 2017 31.13 31.14 30.10 30.50 23,817 -0.73(-2.34%)
Nov 28, 2017 31.26 31.44 31.00 31.23 8,004 -0.02(-0.05%)
Nov 27, 2017 31.94 31.94 31.18 31.25 33,115 -0.93(-2.90%)
Nov 24, 2017 32.47 32.47 32.02 32.18 20,637 -0.50(-1.53%)
Nov 22, 2017 32.77 32.77 32.38 32.68 21,831 +0.26(+0.79%)
Nov 21, 2017 32.54 32.82 32.42 32.42 56,673 +0.34(+1.08%)
Nov 20, 2017 31.82 32.13 31.82 32.08 30,903 +0.79(+2.51%)
Nov 17, 2017 31.39 31.67 31.29 31.29 14,707 -0.11(-0.35%)
Nov 16, 2017 31.25 31.55 31.13 31.40 12,708 +0.62(+2.01%)
Nov 15, 2017 30.48 30.89 30.18 30.78 11,668 -0.12(-0.39%)
Nov 14, 2017 31.09 31.17 30.74 30.90 14,313 -0.54(-1.72%)
Nov 13, 2017 31.14 31.46 31.07 31.44 19,519 +0.46(+1.50%)
Nov 10, 2017 31.14 31.15 30.90 30.98 6,980 +0.04(+0.13%)
Nov 09, 2017 31.07 31.11 30.70 30.93 9,669 +0.04(+0.14%)
Nov 08, 2017 30.56 30.99 30.48 30.89 4,673 +0.32(+1.05%)
Nov 07, 2017 30.60 30.75 30.35 30.57 17,253 -0.10(-0.33%)
Nov 06, 2017 30.47 30.82 30.47 30.67 13,794 +0.58(+1.92%)
Nov 03, 2017 30.00 30.09 29.92 30.09 2,638 +0.27(+0.92%)
Nov 02, 2017 29.99 29.99 29.68 29.82 4,839 -0.14(-0.47%)
Nov 01, 2017 29.92 30.09 29.90 29.96 6,839 +0.47(+1.59%)
Oct 31, 2017 28.97 29.49 28.97 29.49 8,413 +0.48(+1.66%)
Oct 30, 2017 29.00 29.20 28.95 29.01 5,948 +0.04(+0.14%)
Oct 27, 2017 29.22 29.22 28.52 28.97 9,219 -0.23(-0.79%)
Oct 26, 2017 29.42 29.42 28.55 29.20 9,369 +0.10(+0.34%)
Oct 25, 2017 29.58 29.91 29.00 29.10 16,153 -0.45(-1.52%)
Oct 24, 2017 29.66 29.70 29.52 29.55 3,522 -0.28(-0.94%)
Oct 23, 2017 29.86 29.97 29.76 29.83 14,512 +0.01(+0.03%)
Oct 20, 2017 29.88 29.99 29.71 29.82 14,993 +0.39(+1.34%)
Oct 19, 2017 29.86 29.86 29.25 29.43 21,526 -0.82(-2.72%)
Oct 18, 2017 30.20 30.30 30.00 30.25 7,624 +0.03(+0.10%)
Oct 17, 2017 30.35 30.35 30.16 30.22 5,239 -0.26(-0.85%)
Oct 16, 2017 30.43 30.48 30.33 30.48 14,518 +0.27(+0.89%)
Oct 13, 2017 29.93 30.29 29.89 30.21 16,811 +0.64(+2.16%)
Oct 12, 2017 29.62 29.65 29.55 29.57 3,376 -0.10(-0.34%)
Oct 11, 2017 29.58 29.67 29.37 29.67 13,319 -0.29(-0.97%)
Oct 10, 2017 29.98 29.99 29.91 29.96 8,629 +0.35(+1.18%)
Oct 09, 2017 29.75 29.75 29.56 29.61 9,168 +0.03(+0.10%)
Oct 06, 2017 29.26 29.63 29.26 29.58 9,073 +0.35(+1.19%)
Oct 05, 2017 29.30 29.39 29.06 29.23 8,219 +0.07(+0.25%)
Oct 04, 2017 29.24 29.33 29.05 29.16 5,409 -0.09(-0.31%)
Oct 03, 2017 29.14 29.34 29.03 29.25 10,013 +0.50(+1.74%)
Oct 02, 2017 28.64 28.97 28.45 28.75 8,709 +0.01(+0.03%)
Sep 29, 2017 28.40 28.74 28.40 28.74 6,560 +0.44(+1.55%)
Sep 28, 2017 28.13 28.32 27.94 28.30 7,168 -0.09(-0.32%)
Sep 27, 2017 28.38 28.40 28.24 28.39 15,031 +0.41(+1.47%)
Sep 26, 2017 27.87 28.15 27.87 27.98 3,518 +0.21(+0.77%)
Sep 25, 2017 28.20 28.20 27.50 27.77 7,102 -0.92(-3.22%)
Sep 22, 2017 28.50 28.69 28.32 28.69 9,521 +0.01(+0.02%)
Sep 21, 2017 28.83 28.83 28.54 28.68 2,727 +0.08(+0.29%)
Sep 20, 2017 28.90 28.96 28.60 28.60 4,201 -0.14(-0.50%)
Sep 19, 2017 28.95 28.95 28.63 28.74 4,389 -0.04(-0.13%)
Sep 18, 2017 28.74 28.83 28.64 28.78 8,923 +0.19(+0.67%)
Sep 15, 2017 28.41 28.59 28.25 28.59 3,992 +0.19(+0.66%)
Sep 14, 2017 28.35 28.40 28.29 28.40 5,996 +0.09(+0.32%)
Sep 13, 2017 28.40 28.48 28.24 28.31 4,301 -0.04(-0.16%)
Sep 12, 2017 28.29 28.38 28.29 28.35 1,727 +0.14(+0.51%)
Sep 11, 2017 27.89 28.21 27.84 28.21 8,442 +0.37(+1.31%)
Sep 08, 2017 28.00 28.00 27.84 27.84 2,394 -0.15(-0.54%)
Sep 07, 2017 28.08 27.79 28.00 2,679 +0.21(+0.74%)
Sep 06, 2017 27.63 27.79 27.61 27.79 4,553 +0.42(+1.54%)
Sep 05, 2017 27.42 27.65 27.29 27.37 4,863 -0.07(-0.26%)
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.