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 30, 2014 21.83 21.94 21.68 21.75 6,098 +0.09(+0.41%)
May 29, 2014 21.61 21.71 21.52 21.66 3,392 +0.00(+0.00%)
May 28, 2014 21.59 21.69 21.51 21.66 4,150 +0.30(+1.40%)
May 27, 2014 21.40 21.43 21.33 21.36 4,366 +0.11(+0.54%)
May 23, 2014 21.12 21.25 21.25 21.25 9,200 +0.07(+0.31%)
May 22, 2014 21.16 21.21 21.15 21.18 17,722 +0.15(+0.71%)
May 21, 2014 21.07 21.08 20.99 21.03 46,658 +0.15(+0.72%)
May 20, 2014 20.97 20.97 20.66 20.88 24,048 +0.13(+0.61%)
May 19, 2014 20.49 20.78 20.49 20.75 7,314 -0.02(-0.08%)
May 16, 2014 20.60 20.80 20.60 20.77 12,689 +0.09(+0.44%)
May 15, 2014 20.68 20.72 20.55 20.68 17,449 -0.07(-0.33%)
May 14, 2014 20.51 20.80 20.51 20.75 3,844 +0.25(+1.21%)
May 13, 2014 20.70 20.72 20.50 20.50 628 -0.09(-0.44%)
May 12, 2014 20.04 20.59 20.04 20.59 24,986 +0.60(+3.02%)
May 09, 2014 19.82 20.14 19.81 19.99 13,254 +0.03(+0.13%)
May 08, 2014 20.26 20.26 19.96 19.96 27,465 -0.48(-2.35%)
May 07, 2014 20.70 20.70 20.30 20.44 15,512 -0.36(-1.71%)
May 06, 2014 20.69 21.03 20.69 20.80 4,935 -0.01(-0.07%)
May 05, 2014 20.93 20.95 20.79 20.81 5,581 +0.03(+0.14%)
May 02, 2014 20.84 20.99 20.78 20.78 4,059 -0.02(-0.09%)
May 01, 2014 20.61 20.83 20.61 20.80 10,864 +0.37(+1.81%)
Apr 30, 2014 20.73 20.73 20.30 20.43 17,134 -0.32(-1.55%)
Apr 29, 2014 20.82 20.82 20.67 20.75 9,605 +0.16(+0.78%)
Apr 28, 2014 21.34 21.83 20.40 20.59 13,527 -0.71(-3.34%)
Apr 25, 2014 21.71 21.71 21.17 21.30 10,258 -0.22(-1.02%)
Apr 24, 2014 21.60 21.60 21.48 21.52 2,062 -0.28(-1.28%)
Apr 23, 2014 21.85 21.93 21.64 21.80 8,321 -0.01(-0.06%)
Apr 22, 2014 21.81 22.02 21.81 21.81 22,129 +0.06(+0.29%)
Apr 21, 2014 21.80 21.80 21.51 21.75 1,874 +0.09(+0.39%)
Apr 17, 2014 21.66 21.66 21.66 21.66 700 +0.26(+1.24%)
Apr 16, 2014 21.35 21.55 21.28 21.40 10,926 +0.23(+1.09%)
Apr 15, 2014 21.30 21.30 20.56 21.17 19,418 -0.19(-0.89%)
Apr 14, 2014 21.33 21.50 21.32 21.36 5,384 -0.03(-0.14%)
Apr 11, 2014 21.36 21.68 21.36 21.39 5,173 -0.31(-1.42%)
Apr 10, 2014 22.46 22.46 21.70 21.70 8,667 -0.30(-1.37%)
Apr 09, 2014 21.82 22.00 21.57 22.00 4,382 +0.79(+3.72%)
Apr 08, 2014 21.25 21.59 21.14 21.21 8,799 +0.19(+0.90%)
Apr 07, 2014 21.52 21.52 20.74 21.02 19,024 -0.68(-3.14%)
Apr 04, 2014 22.36 22.36 21.70 21.70 5,580 -0.39(-1.75%)
Apr 03, 2014 22.40 22.50 22.06 22.09 7,384 -0.50(-2.21%)
Apr 02, 2014 23.00 23.00 22.50 22.59 14,880 -0.20(-0.88%)
Apr 01, 2014 22.68 22.80 22.60 22.79 20,200 +0.74(+3.37%)
Mar 31, 2014 22.23 22.23 22.01 22.05 11,261 +0.33(+1.54%)
Mar 28, 2014 21.59 22.12 21.59 21.71 12,422 +0.20(+0.94%)
Mar 27, 2014 22.00 22.00 21.25 21.51 45,845 -0.55(-2.51%)
Mar 26, 2014 22.50 22.63 22.00 22.06 8,090 -0.14(-0.61%)
Mar 25, 2014 22.61 22.61 22.20 22.20 11,973 -0.08(-0.38%)
Mar 24, 2014 23.12 23.12 22.22 22.28 11,547 -0.73(-3.16%)
Mar 21, 2014 23.31 23.39 23.01 23.01 8,567 -0.03(-0.13%)
Mar 20, 2014 23.31 23.31 22.95 23.04 9,796 -0.37(-1.56%)
Mar 19, 2014 23.58 23.77 23.03 23.41 19,241 -0.12(-0.53%)
Mar 18, 2014 23.28 23.55 23.10 23.53 15,852 +0.56(+2.44%)
Mar 17, 2014 22.65 23.28 22.65 22.97 44,162 +0.19(+0.83%)
Mar 14, 2014 23.04 23.04 22.59 22.78 5,353 -0.41(-1.77%)
Mar 13, 2014 23.52 23.73 23.00 23.19 18,921 -0.53(-2.23%)
Mar 12, 2014 23.60 23.73 23.08 23.72 30,010 -0.16(-0.66%)
Mar 11, 2014 24.57 24.57 23.76 23.88 29,097 -0.15(-0.63%)
Mar 10, 2014 24.28 24.28 23.75 24.03 20,804 -0.20(-0.83%)
Mar 07, 2014 24.93 24.93 24.17 24.23 26,639 -0.41(-1.66%)
Mar 06, 2014 24.33 24.75 24.22 24.64 29,877 +0.56(+2.33%)
Mar 05, 2014 24.37 24.37 23.77 24.08 46,211 -0.16(-0.67%)
Mar 04, 2014 24.00 24.24 23.93 24.24 9,971 +0.80(+3.41%)
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.