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 29, 2015 28.11 28.50 28.11 28.30 7,186 +0.28(+1.00%)
May 28, 2015 28.21 28.35 28.00 28.02 11,410 -0.71(-2.47%)
May 27, 2015 28.66 28.78 28.51 28.73 18,174 +0.03(+0.10%)
May 26, 2015 29.22 29.26 28.65 28.70 17,215 -0.30(-1.03%)
May 22, 2015 28.92 29.00 29.00 29.00 20,100 +0.28(+0.97%)
May 21, 2015 28.43 28.80 28.43 28.72 12,050 -0.13(-0.45%)
May 20, 2015 28.95 28.95 28.51 28.85 18,006 +0.19(+0.66%)
May 19, 2015 28.40 28.67 28.40 28.66 16,926 +0.16(+0.56%)
May 18, 2015 28.89 28.89 28.39 28.50 21,523 +0.04(+0.14%)
May 15, 2015 28.50 28.50 28.31 28.46 13,641 +0.04(+0.13%)
May 14, 2015 27.99 28.47 27.99 28.42 10,044 +0.53(+1.92%)
May 13, 2015 27.64 27.91 27.63 27.89 6,634 +0.44(+1.60%)
May 12, 2015 28.06 28.06 27.17 27.45 9,191 -0.54(-1.93%)
May 11, 2015 28.07 28.15 27.92 27.99 12,158 +0.52(+1.89%)
May 08, 2015 27.25 27.71 27.25 27.47 8,195 +0.63(+2.35%)
May 07, 2015 26.75 26.84 26.48 26.84 6,783 -0.01(-0.04%)
May 06, 2015 27.39 27.66 26.85 26.85 21,055 -0.77(-2.79%)
May 05, 2015 28.50 28.50 27.61 27.62 17,444 -1.08(-3.76%)
May 04, 2015 28.15 28.70 28.15 28.70 7,810 +0.52(+1.86%)
May 01, 2015 27.99 28.20 27.99 28.18 7,100 +0.16(+0.55%)
Apr 30, 2015 28.41 28.50 28.00 28.02 6,208 -0.42(-1.48%)
Apr 29, 2015 28.09 28.44 28.02 28.44 7,397 +0.21(+0.74%)
Apr 28, 2015 28.59 28.59 28.00 28.23 24,018 -0.36(-1.25%)
Apr 27, 2015 28.58 28.65 28.40 28.59 33,780 +0.46(+1.62%)
Apr 24, 2015 27.88 28.20 27.79 28.13 17,244 +0.48(+1.74%)
Apr 23, 2015 27.68 27.76 27.43 27.65 12,948 -0.12(-0.42%)
Apr 22, 2015 27.86 27.86 27.50 27.77 21,288 +0.69(+2.53%)
Apr 21, 2015 27.27 27.27 26.74 27.08 26,911 +0.75(+2.85%)
Apr 20, 2015 26.37 26.37 25.86 26.34 10,114 +0.39(+1.50%)
Apr 17, 2015 26.12 26.16 25.40 25.95 13,239 -1.09(-4.03%)
Apr 16, 2015 26.69 27.11 26.54 27.04 8,757 +0.61(+2.29%)
Apr 15, 2015 26.26 26.68 26.26 26.43 34,438 +0.51(+1.98%)
Apr 14, 2015 25.98 25.98 25.35 25.92 12,092 -0.32(-1.23%)
Apr 13, 2015 26.30 26.30 26.13 26.24 12,185 +0.20(+0.78%)
Apr 10, 2015 26.13 26.20 25.79 26.04 10,175 -0.02(-0.07%)
Apr 09, 2015 26.24 26.37 25.92 26.06 18,802 +0.46(+1.78%)
Apr 08, 2015 24.42 25.76 24.42 25.60 26,372 +1.92(+8.11%)
Apr 07, 2015 23.74 23.80 23.57 23.68 5,602 +0.13(+0.56%)
Apr 06, 2015 23.80 23.80 23.30 23.55 21,988 +0.24(+1.02%)
Apr 02, 2015 23.00 23.31 23.31 23.31 9,300 +0.34(+1.48%)
Apr 01, 2015 22.75 22.98 22.75 22.97 1,960 +0.23(+1.02%)
Mar 31, 2015 22.68 22.76 22.67 22.74 3,755 +0.15(+0.66%)
Mar 30, 2015 22.57 22.59 22.53 22.59 1,950 +0.23(+1.03%)
Mar 27, 2015 22.36 22.36 22.36 22.36 221 +0.11(+0.49%)
Mar 26, 2015 22.25 22.25 22.25 22.25 347 -0.13(-0.58%)
Mar 25, 2015 22.43 22.43 22.15 22.38 1,509 +0.04(+0.17%)
Mar 24, 2015 22.40 22.41 22.30 22.34 1,574 -0.04(-0.20%)
Mar 23, 2015 22.20 22.40 22.20 22.39 1,444 +0.29(+1.29%)
Mar 20, 2015 21.75 22.14 21.75 22.10 2,809 +0.39(+1.78%)
Mar 19, 2015 21.60 21.71 21.60 21.71 7,535 +0.17(+0.81%)
Mar 18, 2015 21.44 21.54 21.44 21.54 4,011 +0.14(+0.65%)
Mar 17, 2015 21.26 21.40 21.26 21.40 788 +0.03(+0.14%)
Mar 16, 2015 21.19 21.37 21.19 21.37 8,149 +0.34(+1.61%)
Mar 13, 2015 21.26 21.26 20.99 21.03 2,001 -0.36(-1.68%)
Mar 12, 2015 21.44 21.44 21.39 21.39 206 -0.02(-0.09%)
Mar 11, 2015 21.67 21.67 21.40 21.41 1,999 -0.14(-0.65%)
Mar 10, 2015 21.71 21.71 21.48 21.55 2,320 -0.44(-2.00%)
Mar 09, 2015 21.90 21.99 21.81 21.99 1,500 +0.11(+0.49%)
Mar 06, 2015 21.90 22.07 21.88 21.88 3,771 +0.16(+0.75%)
Mar 05, 2015 21.50 21.72 21.50 21.72 3,183 +0.24(+1.12%)
Mar 04, 2015 21.08 21.48 21.40 21.48 5,119 +0.08(+0.37%)
Mar 03, 2015 21.17 21.43 21.14 21.40 6,186 -0.17(-0.78%)
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.