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 31, 2015 22.68 22.76 22.67 22.74 3,755 +0.15(+0.66%)
Mar 30, 2015 22.57 22.59 22.53 22.59 1,950 +0.23(+1.03%)
Mar 27, 2015 22.36 22.36 22.36 22.36 221 +0.11(+0.49%)
Mar 26, 2015 22.25 22.25 22.25 22.25 347 -0.13(-0.58%)
Mar 25, 2015 22.43 22.43 22.15 22.38 1,509 +0.04(+0.17%)
Mar 24, 2015 22.40 22.41 22.30 22.34 1,574 -0.04(-0.20%)
Mar 23, 2015 22.20 22.40 22.20 22.39 1,444 +0.29(+1.29%)
Mar 20, 2015 21.75 22.14 21.75 22.10 2,809 +0.39(+1.78%)
Mar 19, 2015 21.60 21.71 21.60 21.71 7,535 +0.17(+0.81%)
Mar 18, 2015 21.44 21.54 21.44 21.54 4,011 +0.14(+0.65%)
Mar 17, 2015 21.26 21.40 21.26 21.40 788 +0.03(+0.14%)
Mar 16, 2015 21.19 21.37 21.19 21.37 8,149 +0.34(+1.61%)
Mar 13, 2015 21.26 21.26 20.99 21.03 2,001 -0.36(-1.68%)
Mar 12, 2015 21.44 21.44 21.39 21.39 206 -0.02(-0.09%)
Mar 11, 2015 21.67 21.67 21.40 21.41 1,999 -0.14(-0.65%)
Mar 10, 2015 21.71 21.71 21.48 21.55 2,320 -0.44(-2.00%)
Mar 09, 2015 21.90 21.99 21.81 21.99 1,500 +0.11(+0.49%)
Mar 06, 2015 21.90 22.07 21.88 21.88 3,771 +0.16(+0.75%)
Mar 05, 2015 21.50 21.72 21.50 21.72 3,183 +0.24(+1.12%)
Mar 04, 2015 21.08 21.48 21.40 21.48 5,119 +0.08(+0.37%)
Mar 03, 2015 21.17 21.43 21.14 21.40 6,186 -0.17(-0.78%)
Mar 02, 2015 21.53 21.57 21.41 21.57 18,756 +0.07(+0.32%)
Feb 27, 2015 21.79 21.90 21.50 21.50 1,194 -0.17(-0.78%)
Feb 26, 2015 21.78 21.78 21.67 21.67 1,663 -0.00(-0.02%)
Feb 25, 2015 22.11 22.11 21.61 21.67 6,823 -0.42(-1.88%)
Feb 24, 2015 21.90 22.15 21.90 22.09 10,399 +0.28(+1.28%)
Feb 23, 2015 21.91 21.92 21.81 21.81 1,841 +0.02(+0.09%)
Feb 20, 2015 21.72 21.84 21.72 21.79 1,936 -0.06(-0.26%)
Feb 19, 2015 21.93 21.95 21.83 21.85 1,769 -0.13(-0.61%)
Feb 18, 2015 22.03 22.03 21.98 21.98 1,305 -0.38(-1.70%)
Feb 17, 2015 22.20 22.36 22.08 22.36 4,971 +0.16(+0.70%)
Feb 13, 2015 22.05 22.20 22.20 22.20 3,700 +0.17(+0.79%)
Feb 12, 2015 22.10 22.18 22.00 22.03 13,307 -0.14(-0.63%)
Feb 11, 2015 22.09 22.17 22.06 22.17 6,635 +0.00(+0.00%)
Feb 10, 2015 22.04 22.17 22.01 22.17 1,354 +0.24(+1.09%)
Feb 09, 2015 22.07 22.07 21.88 21.93 6,794 -0.37(-1.66%)
Feb 06, 2015 22.40 22.40 22.30 22.30 879 -0.11(-0.49%)
Feb 05, 2015 22.36 22.41 22.24 22.41 4,018 -0.11(-0.49%)
Feb 04, 2015 22.41 22.60 22.41 22.52 6,220 +0.31(+1.40%)
Feb 03, 2015 21.88 22.22 21.88 22.21 11,039 +0.50(+2.30%)
Feb 02, 2015 21.60 21.82 21.57 21.71 15,602 +0.11(+0.52%)
Jan 30, 2015 21.67 21.67 21.54 21.60 2,934 -0.34(-1.56%)
Jan 29, 2015 21.90 21.99 21.80 21.94 4,600 -0.02(-0.09%)
Jan 28, 2015 22.07 22.07 21.96 21.96 1,152 -0.12(-0.55%)
Jan 27, 2015 22.14 22.14 21.97 22.08 6,625 -0.24(-1.08%)
Jan 26, 2015 22.37 22.37 22.30 22.32 1,698 +0.26(+1.19%)
Jan 23, 2015 21.88 22.18 21.88 22.06 4,827 +0.06(+0.27%)
Jan 22, 2015 22.00 22.00 21.82 22.00 7,945 +0.01(+0.05%)
Jan 21, 2015 21.60 21.99 21.60 21.99 4,876 +0.48(+2.23%)
Jan 20, 2015 21.30 21.58 21.30 21.51 6,073 +0.08(+0.37%)
Jan 16, 2015 21.34 21.54 21.33 21.43 6,423 -0.16(-0.74%)
Jan 15, 2015 21.64 21.64 21.59 21.59 1,245 -0.14(-0.65%)
Jan 14, 2015 21.37 21.73 21.37 21.73 3,930 +0.15(+0.70%)
Jan 13, 2015 21.77 21.90 21.48 21.58 3,360 +0.16(+0.74%)
Jan 12, 2015 21.59 21.61 21.42 21.42 13,395 -0.44(-2.00%)
Jan 09, 2015 22.08 22.08 21.73 21.86 3,121 -0.21(-0.93%)
Jan 08, 2015 21.97 22.07 21.78 22.07 1,566 +0.45(+2.10%)
Jan 07, 2015 21.50 21.70 21.50 21.61 714 +0.44(+2.09%)
Jan 06, 2015 21.28 21.42 21.05 21.17 3,776 -0.03(-0.14%)
Jan 05, 2015 21.17 21.27 21.15 21.20 2,932 +0.10(+0.47%)
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.