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 (%)
Dec 31, 2013 21.86 21.80 21.80 21.80 25,800 +0.15(+0.69%)
Dec 30, 2013 21.54 21.75 21.41 21.65 10,037 +0.36(+1.68%)
Dec 27, 2013 21.08 21.57 21.08 21.29 8,314 +0.08(+0.36%)
Dec 26, 2013 21.30 21.30 20.99 21.21 9,938 -0.02(-0.07%)
Dec 24, 2013 21.30 21.30 21.20 21.23 15,736 +0.17(+0.81%)
Dec 23, 2013 21.16 21.16 20.92 21.06 13,820 +0.23(+1.10%)
Dec 20, 2013 20.98 20.98 20.64 20.83 23,827 +0.02(+0.11%)
Dec 19, 2013 20.80 20.86 20.57 20.81 8,963 -0.31(-1.47%)
Dec 18, 2013 20.87 21.12 20.52 21.12 6,158 +0.32(+1.54%)
Dec 17, 2013 20.51 20.81 20.51 20.80 4,708 +0.22(+1.07%)
Dec 16, 2013 20.71 20.82 20.58 20.58 5,269 -0.26(-1.25%)
Dec 13, 2013 20.78 20.85 20.78 20.84 4,925 +0.09(+0.43%)
Dec 12, 2013 20.88 20.88 20.58 20.75 27,991 -0.20(-0.95%)
Dec 11, 2013 21.30 21.30 20.95 20.95 18,160 -0.34(-1.60%)
Dec 10, 2013 21.15 21.30 21.07 21.29 16,270 +0.23(+1.09%)
Dec 09, 2013 21.14 21.23 21.01 21.06 11,271 -0.14(-0.66%)
Dec 06, 2013 21.17 21.30 21.06 21.20 0 +0.15(+0.71%)
Dec 05, 2013 21.08 21.11 21.02 21.05 0 +0.10(+0.48%)
Dec 04, 2013 20.70 20.95 20.70 20.95 0 +0.35(+1.69%)
Dec 03, 2013 20.70 20.70 20.60 20.60 0 -0.10(-0.48%)
Dec 02, 2013 21.00 21.00 20.70 20.70 0 +0.00(+0.00%)
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%)
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.