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 (%)
May 31, 2013 16.36 16.36 16.36 16.36 150 +0.05(+0.31%)
May 30, 2013 16.31 16.31 16.31 16.31 0 +0.07(+0.43%)
May 28, 2013 16.37 16.24 16.24 16.24 21,200 +0.41(+2.59%)
May 24, 2013 15.83 15.83 15.83 15.83 0 +0.11(+0.70%)
May 23, 2013 15.75 15.75 15.72 15.72 0 -0.23(-1.47%)
May 22, 2013 15.97 15.97 15.96 15.96 0 -0.39(-2.36%)
May 21, 2013 16.31 16.34 16.30 16.34 0 +0.04(+0.25%)
May 20, 2013 16.07 16.33 16.07 16.30 0 +0.33(+2.07%)
May 17, 2013 15.97 15.97 15.97 15.97 0 +0.16(+1.01%)
May 16, 2013 15.78 15.88 15.78 15.81 1,228 +0.43(+2.79%)
May 14, 2013 15.53 15.38 15.38 15.38 300 -0.32(-2.03%)
May 13, 2013 15.70 15.70 15.70 15.70 0 +0.20(+1.29%)
May 10, 2013 15.49 15.50 15.49 15.50 0 +0.30(+1.97%)
May 08, 2013 15.18 15.20 15.20 15.20 400 +0.23(+1.54%)
May 06, 2013 14.97 14.97 14.97 14.97 200 -0.03(-0.20%)
May 03, 2013 15.00 15.00 15.00 15.00 0 +0.15(+1.01%)
May 02, 2013 14.82 14.87 14.82 14.85 0 +0.25(+1.71%)
Apr 30, 2013 14.57 14.60 14.60 14.60 1,700 +0.04(+0.27%)
Apr 29, 2013 14.54 14.60 14.51 14.56 1,100 +0.40(+2.82%)
Apr 26, 2013 14.31 14.50 14.16 14.16 900 -0.34(-2.32%)
Apr 25, 2013 14.42 14.50 14.42 14.50 550 +0.68(+4.89%)
Apr 23, 2013 13.82 13.82 13.82 13.82 0 +0.04(+0.29%)
Apr 22, 2013 13.80 13.80 13.74 13.78 4,122 +0.05(+0.36%)
Apr 19, 2013 13.73 13.73 13.73 13.73 100 +0.29(+2.16%)
Apr 17, 2013 13.44 13.44 13.44 13.44 300 -0.21(-1.54%)
Apr 15, 2013 13.65 13.65 13.65 13.65 300 -0.10(-0.73%)
Apr 11, 2013 13.79 13.75 13.75 13.75 500 -0.09(-0.64%)
Apr 09, 2013 13.74 13.84 13.84 13.84 700 +0.52(+3.90%)
Apr 08, 2013 13.32 13.32 13.32 13.32 100 -0.04(-0.30%)
Apr 05, 2013 13.50 13.50 13.36 13.36 1,560 -0.26(-1.91%)
Apr 04, 2013 13.62 13.62 13.62 13.62 300 +0.01(+0.07%)
Apr 03, 2013 13.77 13.77 13.61 13.61 2,064 -0.26(-1.87%)
Apr 02, 2013 13.83 14.01 13.83 13.87 1,550 -0.19(-1.35%)
Mar 28, 2013 14.06 14.06 14.06 14.06 500 -0.07(-0.51%)
Mar 27, 2013 14.00 14.16 13.98 14.13 1,954 +0.00(+0.01%)
Mar 26, 2013 14.13 14.13 14.13 14.13 100 +0.28(+2.02%)
Mar 25, 2013 13.85 13.85 13.85 13.85 300 -0.22(-1.56%)
Mar 22, 2013 14.07 14.07 14.07 14.07 100 +0.01(+0.07%)
Mar 21, 2013 14.06 14.06 14.06 14.06 100 +0.18(+1.30%)
Mar 20, 2013 13.88 13.88 13.88 13.88 1,100 +0.18(+1.31%)
Mar 19, 2013 13.75 13.75 13.70 13.70 700 -0.03(-0.22%)
Mar 18, 2013 13.75 13.85 13.69 13.73 1,897 -0.37(-2.62%)
Mar 14, 2013 14.10 14.10 14.10 14.10 200 -0.31(-2.17%)
Mar 11, 2013 14.41 14.41 14.41 14.41 0 -0.09(-0.60%)
Mar 08, 2013 14.60 14.60 14.50 14.50 2,298 -0.14(-0.96%)
Mar 07, 2013 14.45 14.64 14.45 14.64 525 +0.23(+1.59%)
Mar 05, 2013 14.58 14.41 14.41 14.41 400 +0.19(+1.34%)
Mar 04, 2013 14.22 14.24 14.22 14.22 1,000 -0.13(-0.90%)
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.