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 (%)
Mar 29, 2012 15.76 15.76 15.76 15.76 0 -0.07(-0.44%)
Mar 28, 2012 16.04 16.06 15.83 15.83 1,029 -0.26(-1.62%)
Mar 27, 2012 16.09 16.18 16.06 16.09 7,495 -0.01(-0.06%)
Mar 26, 2012 15.85 16.10 15.85 16.10 3,331 +0.31(+1.96%)
Mar 23, 2012 15.77 15.79 15.77 15.79 1,000 +0.12(+0.78%)
Mar 22, 2012 15.67 15.67 15.67 15.67 200 +0.01(+0.05%)
Mar 21, 2012 15.56 15.66 15.55 15.66 5,596 -0.14(-0.89%)
Mar 20, 2012 15.78 15.80 15.78 15.80 470 -0.19(-1.19%)
Mar 19, 2012 16.09 16.09 15.99 15.99 616 +0.03(+0.19%)
Mar 16, 2012 15.96 15.96 15.96 15.96 1,000 +0.04(+0.25%)
Mar 15, 2012 15.85 15.92 15.85 15.92 908 +0.11(+0.70%)
Mar 14, 2012 16.03 16.03 15.78 15.81 5,814 -0.36(-2.23%)
Mar 13, 2012 16.17 16.17 16.17 16.17 100 +0.34(+2.15%)
Mar 12, 2012 15.83 15.83 15.83 15.83 250 -0.11(-0.69%)
Mar 09, 2012 15.94 15.94 15.94 15.94 100 +0.24(+1.53%)
Mar 08, 2012 15.57 15.80 15.57 15.70 4,450 +0.55(+3.63%)
Mar 06, 2012 15.45 15.15 15.15 15.15 600 -0.49(-3.13%)
Mar 05, 2012 16.07 16.07 15.62 15.64 675 -0.43(-2.68%)
Mar 02, 2012 16.00 16.07 16.00 16.07 1,113 +0.20(+1.28%)
Mar 01, 2012 15.86 15.87 15.86 15.87 800 +0.01(+0.04%)
Feb 28, 2012 15.83 15.86 15.86 15.86 2,600 +0.18(+1.15%)
Feb 24, 2012 15.68 15.68 15.68 15.68 300 +0.20(+1.32%)
Feb 23, 2012 15.48 15.48 15.48 15.48 556 -0.08(-0.54%)
Feb 22, 2012 15.47 15.56 15.47 15.56 3,307 +0.14(+0.91%)
Feb 21, 2012 15.42 15.42 15.42 15.42 139 -0.02(-0.15%)
Feb 17, 2012 15.56 15.56 15.44 15.44 550 -0.08(-0.50%)
Feb 16, 2012 15.52 15.52 15.52 15.52 100 +0.37(+2.44%)
Feb 15, 2012 15.67 15.67 15.15 15.15 1,901 +0.13(+0.87%)
Feb 14, 2012 15.32 15.32 15.02 15.02 300 -0.14(-0.92%)
Feb 13, 2012 15.16 15.16 15.16 15.16 180 +0.14(+0.92%)
Feb 10, 2012 15.30 15.30 15.02 15.02 735 -0.46(-2.96%)
Feb 09, 2012 15.56 15.56 15.48 15.48 200 +0.48(+3.20%)
Feb 08, 2012 15.00 15.00 15.00 15.00 1,315 +0.11(+0.74%)
Feb 07, 2012 15.09 15.09 14.89 14.89 400 -0.15(-1.00%)
Feb 06, 2012 15.34 15.34 15.04 15.04 1,982 -0.35(-2.27%)
Feb 03, 2012 15.30 15.39 15.30 15.39 2,740 +0.30(+1.99%)
Feb 02, 2012 15.09 15.09 15.09 15.09 300 +0.09(+0.60%)
Feb 01, 2012 15.00 15.00 15.00 15.00 800 +0.20(+1.35%)
Jan 31, 2012 14.87 14.87 14.80 14.80 200 -0.07(-0.47%)
Jan 30, 2012 14.83 14.88 14.83 14.87 1,800 +0.19(+1.29%)
Jan 27, 2012 14.47 14.72 14.47 14.68 5,435 -0.17(-1.14%)
Jan 26, 2012 14.99 15.04 14.85 14.85 4,028 +0.20(+1.36%)
Jan 25, 2012 14.69 14.99 14.65 14.65 3,640 +0.05(+0.34%)
Jan 24, 2012 14.46 14.60 14.46 14.60 300 +0.11(+0.78%)
Jan 19, 2012 14.27 14.49 14.49 14.49 2,000 +0.16(+1.09%)
Jan 18, 2012 14.15 14.33 14.15 14.33 1,125 +0.18(+1.27%)
Jan 17, 2012 14.26 14.26 14.15 14.15 456 +0.11(+0.78%)
Jan 13, 2012 14.08 14.08 14.02 14.04 2,439 -0.06(-0.43%)
Jan 12, 2012 14.24 14.24 14.10 14.10 504 +0.05(+0.36%)
Jan 11, 2012 13.94 14.05 13.74 14.05 14,301 +0.39(+2.86%)
Jan 10, 2012 13.65 13.84 13.65 13.66 4,005 +0.12(+0.89%)
Jan 06, 2012 13.54 13.54 13.54 13.54 200 +0.25(+1.88%)
Jan 05, 2012 13.40 13.40 13.29 13.29 400 -0.18(-1.34%)
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.