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 (%)
Apr 28, 2017 23.44 23.44 23.44 23.44 126 +0.01(+0.03%)
Apr 27, 2017 23.50 23.50 23.43 23.43 1,103 +0.12(+0.53%)
Apr 26, 2017 23.09 23.31 22.93 23.31 2,555 -0.03(-0.13%)
Apr 25, 2017 23.01 23.38 23.01 23.34 14,118 +0.28(+1.21%)
Apr 24, 2017 23.22 23.22 23.06 23.06 1,941 +0.16(+0.71%)
Apr 21, 2017 22.80 22.90 22.80 22.90 317 +0.02(+0.08%)
Apr 20, 2017 22.58 22.88 22.58 22.88 505 +0.34(+1.51%)
Apr 19, 2017 22.64 22.67 22.51 22.54 885 +0.43(+1.94%)
Apr 18, 2017 22.50 22.50 22.11 22.11 3,078 -0.52(-2.32%)
Apr 17, 2017 22.50 22.70 22.50 22.64 1,453 -0.08(-0.37%)
Apr 13, 2017 22.73 22.75 22.72 22.72 12,672 -0.16(-0.70%)
Apr 12, 2017 22.84 22.88 22.78 22.88 1,235 +0.20(+0.86%)
Apr 11, 2017 22.90 22.90 22.68 22.68 1,811 -0.34(-1.48%)
Apr 10, 2017 23.19 23.19 23.00 23.02 979 -0.19(-0.82%)
Apr 07, 2017 23.04 23.22 23.04 23.22 989 +0.17(+0.74%)
Apr 06, 2017 23.22 23.22 23.04 23.04 1,594 -0.30(-1.27%)
Apr 05, 2017 23.45 23.45 23.14 23.34 3,659 +0.00(+0.02%)
Apr 04, 2017 23.55 23.55 23.34 23.34 515 +0.02(+0.09%)
Apr 03, 2017 22.98 23.40 22.98 23.32 1,521 +0.08(+0.32%)
Mar 31, 2017 23.21 23.29 23.21 23.24 1,604 +0.16(+0.70%)
Mar 30, 2017 23.26 23.26 23.07 23.08 2,109 -0.14(-0.58%)
Mar 29, 2017 23.26 23.26 23.21 23.21 4,678 +0.05(+0.24%)
Mar 28, 2017 23.10 23.32 23.10 23.16 3,979 +0.08(+0.35%)
Mar 27, 2017 22.96 23.14 22.62 23.08 3,555 -0.29(-1.24%)
Mar 24, 2017 23.15 23.37 23.15 23.37 252 +0.00(+0.02%)
Mar 23, 2017 23.30 23.37 23.30 23.37 282 +0.22(+0.93%)
Mar 22, 2017 23.22 23.22 23.15 23.15 980 -0.19(-0.81%)
Mar 21, 2017 23.89 23.89 23.30 23.34 3,127 -0.22(-0.94%)
Mar 20, 2017 23.60 23.60 23.56 23.56 660 -0.23(-0.96%)
Mar 17, 2017 23.70 23.79 23.68 23.79 1,276 +0.19(+0.81%)
Mar 16, 2017 23.30 23.60 23.30 23.60 873 +0.36(+1.55%)
Mar 15, 2017 23.18 23.24 23.09 23.24 2,545 +0.11(+0.49%)
Mar 13, 2017 23.13 23.13 23.13 22 +0.31(+1.36%)
Mar 09, 2017 22.82 22.82 22.82 228 -0.26(-1.12%)
Mar 08, 2017 23.05 23.07 23.05 23.07 944 +0.12(+0.54%)
Mar 07, 2017 22.89 22.96 22.89 22.95 1,030 +0.12(+0.53%)
Mar 06, 2017 22.84 22.84 22.70 22.83 867 +0.22(+0.97%)
Mar 03, 2017 22.61 22.61 22.61 22.61 224 -0.07(-0.33%)
Mar 02, 2017 23.00 23.00 22.68 22.68 3,375 -0.43(-1.87%)
Mar 01, 2017 23.13 23.13 22.90 23.12 4,633 +0.17(+0.75%)
Feb 28, 2017 23.24 23.24 22.95 22.95 794 -0.30(-1.31%)
Feb 27, 2017 22.64 23.25 22.64 23.25 5,947 +0.11(+0.48%)
Feb 24, 2017 23.14 23.14 23.14 23.14 110 -0.16(-0.69%)
Feb 23, 2017 23.34 23.34 23.25 23.30 3,490 -0.44(-1.85%)
Feb 22, 2017 23.64 23.85 23.57 23.74 1,729 +0.05(+0.21%)
Feb 21, 2017 23.36 23.69 23.36 23.69 4,206 +0.28(+1.19%)
Feb 17, 2017 23.41 23.41 23.41 0 -0.24(-1.01%)
Feb 16, 2017 23.55 23.78 23.40 23.65 18,208 +0.28(+1.20%)
Feb 15, 2017 23.22 23.37 23.22 23.37 991 +0.06(+0.25%)
Feb 14, 2017 23.26 23.31 23.23 23.31 733 -0.03(-0.13%)
Feb 13, 2017 23.14 23.35 23.14 23.34 2,460 +0.20(+0.85%)
Feb 10, 2017 23.26 23.32 23.14 23.14 2,238 -0.04(-0.15%)
Feb 09, 2017 23.18 23.18 23.18 23.18 459 -0.07(-0.31%)
Feb 08, 2017 22.90 23.28 22.84 23.25 3,180 +0.46(+2.03%)
Feb 07, 2017 22.79 22.79 22.79 22.79 167 +0.05(+0.22%)
Feb 06, 2017 22.58 22.74 22.58 22.74 1,507 +0.16(+0.70%)
Feb 03, 2017 22.57 22.58 22.41 22.58 865 +0.02(+0.09%)
Feb 02, 2017 22.25 22.56 22.25 22.56 1,076 +0.10(+0.44%)
Feb 01, 2017 22.19 22.46 22.19 22.46 1,139 +0.16(+0.72%)
Jan 31, 2017 22.14 22.50 22.14 22.30 2,814 +0.09(+0.42%)
Jan 30, 2017 21.97 22.27 21.97 22.21 652 -0.16(-0.73%)
Jan 27, 2017 22.42 22.42 22.37 22.37 506 -0.03(-0.14%)
Jan 26, 2017 22.73 22.73 22.40 22.40 777 -0.20(-0.88%)
Jan 25, 2017 22.51 22.60 22.51 22.60 1,118 +0.18(+0.80%)
Jan 24, 2017 22.40 22.45 22.40 22.42 1,593 +0.33(+1.48%)
Jan 23, 2017 21.99 22.23 21.99 22.09 5,008 -0.09(-0.39%)
Jan 18, 2017 22.18 22.18 22.18 0 +0.05(+0.23%)
Jan 17, 2017 21.82 22.15 21.82 22.13 1,841 -0.12(-0.54%)
Jan 13, 2017 22.25 22.25 22.25 0 +0.33(+1.51%)
Jan 12, 2017 21.92 21.92 21.92 21.92 217 -0.12(-0.54%)
Jan 11, 2017 22.16 22.16 22.04 22.04 308 -0.38(-1.67%)
Jan 10, 2017 22.25 22.43 22.24 22.41 4,194 +0.38(+1.75%)
Jan 09, 2017 21.88 22.23 21.88 22.03 1,569 -0.07(-0.31%)
Jan 06, 2017 22.00 22.10 22.00 22.10 1,809 +0.10(+0.45%)
Jan 05, 2017 21.75 22.00 21.75 22.00 1,816 +0.25(+1.17%)
Jan 04, 2017 21.52 21.75 21.52 21.75 405 +0.47(+2.19%)
Jan 03, 2017 21.39 21.39 21.26 21.28 1,425 +0.06(+0.28%)
Dec 30, 2016 21.22 21.22 21.22 0 -0.13(-0.61%)
Dec 29, 2016 21.17 21.35 21.17 21.35 1,994 +0.35(+1.67%)
Dec 28, 2016 21.47 21.47 20.88 21.00 5,678 -1.12(-5.06%)
Dec 27, 2016 22.11 22.12 22.11 22.12 670 +0.45(+2.06%)
Dec 23, 2016 21.67 21.67 21.67 0 +0.08(+0.38%)
Dec 22, 2016 21.59 21.59 21.59 21.59 218 -0.24(-1.12%)
Dec 21, 2016 21.83 21.83 21.83 21.83 100 -0.09(-0.39%)
Dec 20, 2016 21.79 21.92 21.79 21.92 1,536 +0.17(+0.78%)
Dec 19, 2016 21.75 21.75 21.75 21.75 119 +0.03(+0.12%)
Dec 16, 2016 21.80 21.80 21.67 21.72 3,662 -0.11(-0.52%)
Dec 15, 2016 21.91 21.92 21.84 21.84 481 -0.32(-1.46%)
Dec 14, 2016 22.16 22.16 22.16 22.16 174 -0.15(-0.66%)
Dec 13, 2016 21.85 22.31 21.85 22.31 711 +0.38(+1.72%)
Dec 12, 2016 22.28 22.28 21.84 21.93 4,204 -0.53(-2.36%)
Dec 09, 2016 22.53 22.54 22.46 22.46 558 -0.20(-0.88%)
Dec 08, 2016 22.68 22.68 22.59 22.66 2,184 +0.00(+0.00%)
Dec 07, 2016 22.46 22.69 22.46 22.66 4,321 +0.20(+0.89%)
Dec 06, 2016 22.46 22.46 22.46 22.46 2,412 -0.01(-0.06%)
Dec 05, 2016 22.15 22.57 22.15 22.47 2,544 -0.07(-0.30%)
Dec 01, 2016 22.54 22.54 22.54 11 -0.58(-2.51%)
Nov 30, 2016 23.27 23.29 23.12 23.12 1,401 -0.07(-0.30%)
Nov 29, 2016 23.19 23.19 23.06 23.19 715 +0.16(+0.71%)
Nov 28, 2016 22.80 23.13 22.80 23.03 1,419 +0.16(+0.69%)
Nov 25, 2016 22.86 22.87 22.86 22.87 4,463 -0.00(-0.02%)
Nov 23, 2016 22.87 22.87 22.87 0 +0.09(+0.39%)
Nov 22, 2016 22.79 22.79 22.79 22.79 1,604 +0.19(+0.83%)
Nov 21, 2016 22.47 22.60 22.44 22.60 5,837 +0.03(+0.14%)
Nov 18, 2016 22.39 22.57 22.39 22.57 201 +0.24(+1.08%)
Nov 17, 2016 22.40 22.48 22.29 22.32 1,136 -0.14(-0.62%)
Nov 15, 2016 22.46 22.46 22.46 76 +0.62(+2.85%)
Nov 14, 2016 21.78 22.12 21.71 21.84 4,594 -0.29(-1.33%)
Nov 11, 2016 22.56 22.56 22.56 22.13 1,027 -0.30(-1.32%)
Nov 10, 2016 22.75 22.92 22.38 22.43 3,146 -0.33(-1.44%)
Nov 09, 2016 22.27 22.27 22.11 22.76 1,497 -0.23(-1.02%)
Nov 08, 2016 22.91 23.36 22.91 22.99 1,518 -0.09(-0.41%)
Nov 07, 2016 23.00 23.09 23.00 23.08 2,100 +0.72(+3.23%)
Nov 04, 2016 22.36 22.36 22.36 22.36 193 -0.21(-0.92%)
Nov 03, 2016 22.57 22.72 22.57 22.57 676 -0.00(-0.02%)
Nov 02, 2016 22.91 22.91 22.57 22.57 1,138 -0.28(-1.25%)
Nov 01, 2016 23.19 23.19 22.73 22.86 1,298 -0.47(-2.02%)
Oct 31, 2016 23.23 23.33 23.21 23.33 1,278 -0.07(-0.28%)
Oct 28, 2016 23.45 23.45 23.40 23.40 204 -0.37(-1.54%)
Oct 26, 2016 23.76 23.76 23.76 31 -0.42(-1.73%)
Oct 25, 2016 24.07 24.18 24.07 24.18 2,823 +0.11(+0.46%)
Oct 24, 2016 24.15 24.16 24.07 24.07 2,119 +0.24(+1.01%)
Oct 21, 2016 23.83 23.83 23.83 23.83 133 -0.23(-0.96%)
Oct 18, 2016 24.04 24.06 24.06 24.06 30 +0.37(+1.56%)
Oct 17, 2016 23.99 23.99 23.54 23.69 7,600 +0.07(+0.32%)
Oct 14, 2016 23.62 23.62 23.62 23.62 194 -0.17(-0.70%)
Oct 13, 2016 23.41 23.82 23.40 23.78 4,982 -0.38(-1.57%)
Oct 12, 2016 23.99 24.16 23.99 24.16 1,125 +0.22(+0.92%)
Oct 11, 2016 24.60 24.60 23.94 23.94 610 -0.56(-2.29%)
Oct 10, 2016 24.40 24.50 24.20 24.50 3,119 +0.80(+3.38%)
Oct 07, 2016 24.50 24.50 23.70 23.70 972 -0.70(-2.87%)
Oct 05, 2016 24.49 24.40 24.40 24.40 10 +0.22(+0.91%)
Oct 04, 2016 23.91 24.18 23.91 24.18 1,052 +0.23(+0.95%)
Oct 03, 2016 23.90 23.98 23.90 23.95 2,053 +0.33(+1.40%)
Sep 30, 2016 23.62 23.62 23.62 23.62 2 +0.00(+0.00%)
Sep 29, 2016 23.51 23.85 23.51 23.62 1,620 -0.19(-0.80%)
Sep 28, 2016 23.81 23.81 23.81 23.81 30 +0.00(+0.00%)
Sep 27, 2016 23.58 24.10 23.58 23.81 1,321 +0.11(+0.47%)
Sep 26, 2016 24.00 24.00 23.58 23.70 4,356 -0.49(-2.01%)
Sep 23, 2016 24.19 24.19 24.19 24.19 243 -0.23(-0.96%)
Sep 22, 2016 24.47 24.50 24.29 24.42 2,516 -0.02(-0.08%)
Sep 21, 2016 24.09 24.44 24.09 24.44 2,255 +0.52(+2.17%)
Sep 20, 2016 24.12 24.12 23.92 23.92 2,860 -0.20(-0.83%)
Sep 19, 2016 24.10 24.13 23.98 24.12 1,718 +0.30(+1.26%)
Sep 16, 2016 24.08 24.10 23.77 23.82 3,027 -0.26(-1.08%)
Sep 15, 2016 24.01 24.09 23.95 24.08 2,853 +0.69(+2.95%)
Sep 14, 2016 23.66 23.84 23.39 23.39 3,138 +0.22(+0.95%)
Sep 13, 2016 23.25 23.26 23.08 23.17 2,460 -0.69(-2.89%)
Sep 12, 2016 23.25 23.86 23.25 23.86 560 +0.54(+2.30%)
Sep 09, 2016 24.35 24.35 23.32 23.32 3,344 -0.49(-2.07%)
Sep 08, 2016 23.74 24.19 23.53 23.82 8,879 +0.03(+0.11%)
Sep 07, 2016 24.10 24.13 23.74 23.79 11,486 -0.26(-1.08%)
Sep 06, 2016 24.00 24.14 23.74 24.05 2,532 +0.63(+2.68%)
Sep 02, 2016 23.23 23.42 23.42 23.42 3,200 +0.52(+2.28%)
Sep 01, 2016 23.00 23.12 22.83 22.90 1,671 +0.17(+0.73%)
Aug 31, 2016 22.73 22.73 22.73 22.73 144 -0.27(-1.16%)
Aug 30, 2016 23.00 23.08 22.90 23.00 1,658 +0.06(+0.26%)
Aug 29, 2016 22.83 22.94 22.83 22.94 1,511 +0.58(+2.58%)
Aug 26, 2016 22.68 22.69 22.36 22.36 2,534 +0.14(+0.65%)
Aug 25, 2016 22.14 22.25 22.00 22.22 8,428 -0.25(-1.11%)
Aug 24, 2016 22.47 22.47 22.47 22.47 1,032 +0.06(+0.25%)
Aug 22, 2016 22.68 22.41 22.41 22.41 83 -0.35(-1.56%)
Aug 19, 2016 22.77 22.77 22.74 22.77 5,692 +0.38(+1.69%)
Aug 17, 2016 22.39 22.39 22.39 22.39 136 -0.30(-1.32%)
Aug 16, 2016 22.87 22.87 22.69 22.69 1,934 -0.16(-0.69%)
Aug 15, 2016 22.75 22.91 22.70 22.85 3,114 +0.60(+2.70%)
Aug 12, 2016 22.08 22.36 22.08 22.25 1,408 -0.08(-0.38%)
Aug 11, 2016 21.99 22.33 21.99 22.33 4,368 +0.37(+1.68%)
Aug 10, 2016 21.71 21.96 21.71 21.96 710 +0.18(+0.83%)
Aug 09, 2016 21.80 21.87 21.74 21.78 3,221 +0.56(+2.64%)
Aug 08, 2016 21.50 21.50 21.22 21.22 410 +0.10(+0.45%)
Aug 05, 2016 21.00 21.12 20.95 21.12 3,357 +0.34(+1.66%)
Aug 04, 2016 20.73 20.79 20.72 20.78 1,157 +0.13(+0.63%)
Aug 03, 2016 20.42 20.65 20.42 20.65 717 +0.09(+0.43%)
Aug 02, 2016 20.56 20.56 20.56 20.56 606 +0.00(+0.01%)
Aug 01, 2016 20.49 20.56 20.44 20.56 1,573 -0.05(-0.23%)
Jul 29, 2016 20.52 20.61 20.52 20.61 353 -0.14(-0.66%)
Jul 28, 2016 20.76 20.76 20.75 20.75 1,737 -0.08(-0.38%)
Jul 27, 2016 20.70 20.82 20.69 20.82 858 +0.05(+0.26%)
Jul 26, 2016 20.75 20.77 20.75 20.77 753 +0.02(+0.10%)
Jul 25, 2016 21.00 21.00 20.75 20.75 694 -0.11(-0.53%)
Jul 22, 2016 20.49 20.86 20.49 20.86 1,721 +0.19(+0.94%)
Jul 21, 2016 20.67 20.67 20.67 20.67 482 +0.12(+0.58%)
Jul 20, 2016 20.50 20.55 20.50 20.55 762 +0.16(+0.80%)
Jul 19, 2016 20.45 20.45 20.38 20.38 369 -0.15(-0.73%)
Jul 18, 2016 20.40 20.53 20.40 20.53 869 +0.15(+0.73%)
Jul 15, 2016 20.38 20.38 20.38 20.38 836 -0.21(-1.02%)
Jul 14, 2016 20.31 20.63 20.26 20.59 3,841 +0.23(+1.15%)
Jul 13, 2016 20.16 20.36 20.16 20.36 495 -0.14(-0.71%)
Jul 12, 2016 20.00 20.50 20.00 20.50 1,072 +0.26(+1.29%)
Jul 11, 2016 19.91 20.24 19.91 20.24 1,150 +0.36(+1.81%)
Jul 08, 2016 19.94 19.94 19.87 19.88 8,655 +0.14(+0.71%)
Jul 07, 2016 19.71 19.73 19.69 19.74 10,714 +0.50(+2.59%)
Jul 05, 2016 19.27 19.27 19.24 19.24 482 -0.47(-2.40%)
Jun 30, 2016 19.58 19.71 19.71 19.71 2,200 +0.08(+0.42%)
Jun 29, 2016 19.66 19.75 19.49 19.63 1,761 +0.38(+1.98%)
Jun 28, 2016 19.36 19.36 19.03 19.25 4,295 +0.30(+1.58%)
Jun 27, 2016 18.99 18.99 18.88 18.95 2,479 -0.93(-4.68%)
Jun 23, 2016 19.84 19.88 19.88 19.88 185 +0.11(+0.56%)
Jun 22, 2016 19.81 19.81 19.77 19.77 2,810 +0.03(+0.15%)
Jun 21, 2016 19.50 19.76 19.50 19.74 1,077 +0.16(+0.82%)
Jun 17, 2016 19.56 19.58 19.58 19.58 101 -0.01(-0.05%)
Jun 15, 2016 19.59 19.59 19.59 19.59 118 +0.26(+1.35%)
Jun 14, 2016 19.33 19.33 19.33 19.33 473 -0.26(-1.33%)
Jun 13, 2016 19.59 19.59 19.59 19.59 150 -0.10(-0.51%)
Jun 10, 2016 20.13 20.13 19.51 19.69 1,531 -0.73(-3.57%)
Jun 09, 2016 20.41 20.42 20.40 20.42 1,408 -0.20(-0.97%)
Jun 08, 2016 20.49 20.62 20.47 20.62 3,365 +0.02(+0.07%)
Jun 07, 2016 20.93 20.93 20.59 20.61 5,311 +0.07(+0.32%)
Jun 06, 2016 20.20 20.68 20.20 20.54 14,602 +0.17(+0.83%)
Jun 03, 2016 20.22 20.37 20.22 20.37 896 +0.04(+0.20%)
Jun 02, 2016 20.39 20.39 20.28 20.33 1,149 +0.12(+0.59%)
Jun 01, 2016 20.30 20.35 20.21 20.21 1,778 -0.34(-1.65%)
May 31, 2016 19.80 20.55 19.80 20.55 6,327 +0.43(+2.14%)
May 27, 2016 20.07 20.12 20.12 20.12 1,900 +0.26(+1.31%)
May 26, 2016 19.67 19.89 19.60 19.86 8,382 +0.27(+1.36%)
May 25, 2016 19.50 19.80 19.50 19.59 1,862 +0.09(+0.48%)
May 24, 2016 19.66 19.88 19.32 19.50 24,242 -0.01(-0.05%)
May 23, 2016 19.51 19.51 19.51 19.51 260 +0.03(+0.15%)
May 20, 2016 19.48 19.48 19.48 19.48 418 +0.34(+1.79%)
May 19, 2016 19.26 19.26 19.14 19.14 429 -0.25(-1.31%)
May 18, 2016 19.60 19.60 19.39 19.39 1,221 -0.11(-0.56%)
May 17, 2016 19.57 19.57 19.50 19.50 483 -0.12(-0.64%)
May 16, 2016 19.08 19.65 19.08 19.62 3,398 +0.57(+2.96%)
May 13, 2016 19.03 19.13 19.03 19.06 3,957 -0.09(-0.47%)
May 12, 2016 19.15 19.15 19.04 19.15 4,400 -0.29(-1.51%)
May 11, 2016 19.33 19.44 19.33 19.44 533 -0.14(-0.70%)
May 10, 2016 19.55 19.58 19.55 19.58 649 +0.23(+1.19%)
May 09, 2016 19.64 19.64 19.35 19.35 4,674 -0.51(-2.58%)
May 06, 2016 20.12 20.12 19.82 19.86 3,623 -0.51(-2.52%)
May 05, 2016 20.43 20.43 20.38 20.38 439 -0.12(-0.57%)
May 04, 2016 20.27 20.49 20.27 20.49 693 +0.15(+0.75%)
May 03, 2016 20.56 20.56 20.34 20.34 1,940 -0.45(-2.15%)
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.