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, 2016 21.53 21.53 21.21 21.21 992 -0.07(-0.31%)
Mar 30, 2016 21.27 21.28 21.27 21.28 307 +0.16(+0.75%)
Mar 29, 2016 21.14 21.15 21.12 21.12 1,211 -0.18(-0.85%)
Mar 28, 2016 21.50 21.55 21.30 21.30 2,263 +0.12(+0.59%)
Mar 24, 2016 21.25 21.18 21.18 21.18 6,500 -0.02(-0.11%)
Mar 23, 2016 21.23 21.23 21.20 21.20 1,000 -0.44(-2.03%)
Mar 22, 2016 21.64 21.64 21.64 21.64 176 +0.28(+1.33%)
Mar 21, 2016 21.58 21.73 21.36 21.36 606 +0.16(+0.73%)
Mar 18, 2016 21.19 21.20 21.19 21.20 696 +0.09(+0.43%)
Mar 17, 2016 20.75 21.11 20.75 21.11 9,588 +0.45(+2.18%)
Mar 16, 2016 20.82 20.88 20.39 20.66 1,659 -0.13(-0.62%)
Mar 15, 2016 20.90 20.90 20.79 20.79 852 -0.15(-0.72%)
Mar 14, 2016 20.92 20.94 20.37 20.94 968 +0.08(+0.40%)
Mar 11, 2016 20.32 20.86 20.28 20.86 3,715 +0.46(+2.24%)
Mar 10, 2016 20.40 20.40 20.40 20.40 1,387 +0.03(+0.15%)
Mar 09, 2016 20.14 20.37 20.14 20.37 2,227 +0.15(+0.74%)
Mar 08, 2016 20.50 20.51 20.22 20.22 1,159 -0.33(-1.60%)
Mar 07, 2016 20.51 21.00 20.51 20.55 993 -0.09(-0.44%)
Mar 04, 2016 20.52 20.75 20.52 20.64 5,751 +0.19(+0.93%)
Mar 03, 2016 20.40 20.46 20.34 20.45 852 +0.04(+0.22%)
Mar 02, 2016 20.75 20.75 20.41 20.41 1,119 +0.68(+3.43%)
Feb 29, 2016 19.73 19.73 19.73 19.73 127 +0.12(+0.61%)
Feb 26, 2016 19.97 20.00 19.61 19.61 665 -0.07(-0.35%)
Feb 25, 2016 19.68 19.68 19.68 19.68 262 -0.08(-0.39%)
Feb 24, 2016 20.00 20.09 19.50 19.76 2,597 -0.85(-4.14%)
Feb 23, 2016 20.72 20.72 20.61 20.61 1,145 -0.12(-0.58%)
Feb 22, 2016 20.55 20.83 20.37 20.73 1,697 +0.53(+2.63%)
Feb 19, 2016 19.65 20.20 19.65 20.20 1,691 +0.19(+0.95%)
Feb 18, 2016 19.78 20.07 19.75 20.01 5,943 +0.12(+0.60%)
Feb 17, 2016 19.40 19.91 19.40 19.89 5,786 +0.47(+2.43%)
Feb 16, 2016 19.49 19.55 19.42 19.42 3,705 +0.78(+4.19%)
Feb 12, 2016 18.78 18.64 18.64 18.64 1,200 +0.11(+0.58%)
Feb 11, 2016 18.09 18.53 18.09 18.53 1,286 -0.47(-2.47%)
Feb 10, 2016 18.54 19.00 18.40 19.00 744 +0.70(+3.81%)
Feb 09, 2016 18.35 18.35 18.30 18.30 905 -0.60(-3.16%)
Feb 08, 2016 19.18 19.33 18.90 18.90 2,545 -0.38(-1.97%)
Feb 05, 2016 19.34 19.59 19.28 19.28 1,187 -0.22(-1.14%)
Feb 04, 2016 19.59 19.59 19.50 19.50 514 -0.15(-0.75%)
Feb 02, 2016 20.01 19.65 19.65 19.65 2 -0.35(-1.75%)
Feb 01, 2016 19.88 20.00 19.88 20.00 1,320 -0.20(-0.99%)
Jan 29, 2016 19.51 20.24 19.51 20.20 2,119 +0.92(+4.76%)
Jan 28, 2016 19.35 19.72 19.28 19.28 2,490 -0.13(-0.66%)
Jan 27, 2016 19.44 19.44 19.39 19.41 866 -0.50(-2.52%)
Jan 26, 2016 19.91 19.91 19.91 19.91 559 +0.10(+0.51%)
Jan 25, 2016 19.81 19.81 19.81 19.81 836 -0.43(-2.12%)
Jan 22, 2016 19.95 20.24 19.95 20.24 429 +0.64(+3.24%)
Jan 21, 2016 19.64 19.64 19.60 19.60 380 -0.25(-1.24%)
Jan 20, 2016 19.30 19.86 19.30 19.85 1,140 -0.37(-1.83%)
Jan 19, 2016 20.42 20.42 19.74 20.22 2,818 +0.82(+4.23%)
Jan 15, 2016 19.76 19.40 19.40 19.40 3,500 -1.08(-5.27%)
Jan 14, 2016 20.34 20.49 20.28 20.48 11,152 +0.70(+3.54%)
Jan 13, 2016 20.37 20.48 19.78 19.78 3,065 -0.67(-3.28%)
Jan 12, 2016 20.27 20.60 20.27 20.45 1,322 +0.22(+1.09%)
Jan 11, 2016 21.11 21.11 20.22 20.23 4,066 -1.09(-5.13%)
Jan 08, 2016 21.11 21.49 21.02 21.32 7,272 +0.32(+1.54%)
Jan 07, 2016 20.88 21.50 20.85 21.00 11,308 -0.82(-3.78%)
Jan 06, 2016 21.92 21.92 21.73 21.82 6,583 -0.32(-1.47%)
Jan 05, 2016 22.00 22.29 21.79 22.15 9,273 +0.15(+0.68%)
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.