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 (%)
Aug 31, 2015 19.60 19.60 19.16 19.20 3,149 -0.47(-2.39%)
Aug 28, 2015 19.47 19.89 19.47 19.67 4,388 -0.27(-1.35%)
Aug 27, 2015 18.90 19.94 18.90 19.94 10,803 +1.55(+8.43%)
Aug 26, 2015 18.61 18.80 18.01 18.39 9,136 -0.05(-0.27%)
Aug 25, 2015 18.80 19.27 18.44 18.44 10,401 +0.53(+2.96%)
Aug 24, 2015 17.57 18.86 16.72 17.91 26,127 -1.35(-7.01%)
Aug 21, 2015 19.55 19.75 19.26 19.26 6,402 -0.76(-3.80%)
Aug 20, 2015 20.21 20.38 20.00 20.02 11,606 -0.77(-3.70%)
Aug 19, 2015 21.00 21.22 20.67 20.79 4,595 -0.34(-1.61%)
Aug 18, 2015 21.45 21.45 21.05 21.13 3,371 -0.44(-2.04%)
Aug 17, 2015 21.04 21.64 21.04 21.57 8,273 -0.07(-0.34%)
Aug 14, 2015 21.61 21.82 21.61 21.64 920 -0.11(-0.49%)
Aug 13, 2015 21.80 21.83 21.75 21.75 1,904 +0.07(+0.32%)
Aug 12, 2015 21.62 21.68 21.51 21.68 6,787 -0.38(-1.72%)
Aug 11, 2015 22.66 22.66 22.01 22.06 3,039 -0.69(-3.04%)
Aug 10, 2015 22.78 23.00 22.48 22.75 8,736 +0.36(+1.61%)
Aug 07, 2015 22.63 22.63 22.39 22.39 1,729 +0.01(+0.04%)
Aug 06, 2015 22.32 22.38 22.06 22.38 2,509 +0.07(+0.31%)
Aug 05, 2015 21.84 22.35 21.84 22.31 1,601 +0.22(+1.00%)
Aug 04, 2015 21.88 22.25 21.87 22.09 10,440 +0.31(+1.42%)
Aug 03, 2015 22.28 22.39 21.69 21.78 7,061 -0.71(-3.14%)
Jul 31, 2015 22.44 22.62 22.30 22.49 2,923 +0.08(+0.34%)
Jul 30, 2015 22.43 22.63 22.31 22.41 1,987 -0.22(-0.97%)
Jul 29, 2015 22.43 22.82 22.43 22.63 24,980 +0.02(+0.09%)
Jul 28, 2015 22.44 22.61 22.25 22.61 30,426 -0.00(-0.00%)
Jul 27, 2015 23.01 23.33 22.28 22.61 43,962 -1.39(-5.77%)
Jul 24, 2015 24.37 24.37 23.81 24.00 7,749 -0.43(-1.77%)
Jul 23, 2015 24.36 24.55 24.19 24.43 3,200 +0.26(+1.06%)
Jul 22, 2015 24.26 24.26 24.06 24.17 5,177 -0.09(-0.37%)
Jul 21, 2015 24.07 24.54 24.07 24.26 3,903 -0.12(-0.49%)
Jul 20, 2015 25.00 25.00 24.12 24.38 7,945 -0.15(-0.61%)
Jul 17, 2015 23.80 24.60 23.80 24.53 5,402 +0.77(+3.24%)
Jul 16, 2015 23.00 24.00 23.00 23.76 8,729 +0.47(+2.02%)
Jul 15, 2015 24.03 24.03 23.17 23.29 10,847 -0.70(-2.92%)
Jul 14, 2015 24.09 24.30 23.99 23.99 5,831 -0.06(-0.25%)
Jul 13, 2015 24.66 24.66 23.89 24.05 10,424 +0.25(+1.05%)
Jul 10, 2015 24.00 24.00 22.46 23.80 16,451 +0.97(+4.25%)
Jul 09, 2015 22.95 23.75 22.46 22.83 19,111 +1.76(+8.35%)
Jul 08, 2015 20.00 21.29 20.00 21.07 30,391 -0.62(-2.85%)
Jul 07, 2015 22.01 22.01 20.50 21.69 87,995 -1.71(-7.32%)
Jul 06, 2015 24.00 24.09 23.28 23.40 52,140 -2.40(-9.30%)
Jul 02, 2015 25.93 25.80 25.80 25.80 27,700 -0.12(-0.46%)
Jul 01, 2015 26.45 26.45 25.92 25.92 2,306 -0.24(-0.92%)
Jun 30, 2015 26.13 26.48 26.13 26.16 6,379 +0.53(+2.07%)
Jun 29, 2015 25.62 26.08 25.60 25.63 22,011 -1.19(-4.44%)
Jun 26, 2015 27.10 27.77 26.75 26.82 19,984 -0.82(-2.97%)
Jun 25, 2015 28.30 28.30 27.60 27.64 5,373 -0.28(-1.00%)
Jun 24, 2015 28.47 28.59 27.91 27.92 6,047 -0.22(-0.79%)
Jun 23, 2015 27.93 28.33 27.91 28.14 16,614 +0.44(+1.60%)
Jun 22, 2015 27.75 27.80 27.57 27.70 8,162 -0.15(-0.54%)
Jun 19, 2015 28.10 28.10 27.61 27.85 5,317 -0.30(-1.07%)
Jun 18, 2015 27.86 28.24 27.86 28.15 16,012 +0.14(+0.48%)
Jun 17, 2015 27.82 28.27 27.82 28.01 6,750 +0.81(+3.00%)
Jun 16, 2015 27.10 27.48 27.07 27.20 6,857 -0.30(-1.09%)
Jun 15, 2015 27.83 27.83 27.44 27.50 5,009 -0.85(-3.01%)
Jun 12, 2015 28.00 28.41 27.97 28.35 11,955 +0.56(+2.03%)
Jun 11, 2015 27.84 27.97 27.79 27.79 3,902 +0.23(+0.83%)
Jun 10, 2015 27.19 27.67 27.19 27.56 4,445 +0.19(+0.70%)
Jun 09, 2015 27.77 27.77 27.30 27.37 23,738 -0.76(-2.70%)
Jun 08, 2015 28.60 28.60 28.09 28.13 14,650 -0.39(-1.37%)
Jun 05, 2015 28.23 28.58 28.00 28.52 5,502 +0.09(+0.33%)
Jun 04, 2015 28.56 28.56 28.18 28.43 3,795 -0.34(-1.18%)
Jun 03, 2015 28.60 28.77 28.33 28.77 8,396 +0.15(+0.51%)
Jun 02, 2015 28.96 29.00 28.55 28.62 23,202 -0.36(-1.24%)
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.