Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

G-X Nasdaq China Tech ETF (NY: 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 (%)
Dec 12, 2011 13.72 13.72 13.72 0 -0.48(-3.38%)
Dec 07, 2011 14.20 14.20 14.20 0 -0.02(-0.14%)
Dec 06, 2011 14.31 14.31 14.17 14.22 700 -0.25(-1.73%)
Dec 05, 2011 14.60 14.60 14.43 14.47 850 -0.12(-0.84%)
Dec 02, 2011 14.59 14.59 14.59 14.59 100 +0.12(+0.84%)
Dec 01, 2011 14.47 14.47 14.47 14.47 100 +0.01(+0.07%)
Nov 30, 2011 14.50 14.50 14.46 14.46 7,300 +0.51(+3.66%)
Nov 28, 2011 13.95 13.95 13.95 0 +0.09(+0.65%)
Nov 25, 2011 13.73 13.90 13.73 13.86 5,288 -0.10(-0.72%)
Nov 22, 2011 13.96 13.96 13.96 13.96 0 -0.16(-1.13%)
Nov 21, 2011 14.28 14.28 14.00 14.12 3,215 -0.73(-4.92%)
Nov 15, 2011 14.85 14.85 14.85 14.85 0 +0.16(+1.08%)
Nov 10, 2011 14.69 14.69 14.69 0 -0.15(-1.00%)
Nov 09, 2011 15.09 15.09 14.84 14.84 600 -0.54(-3.53%)
Nov 08, 2011 15.25 15.38 15.25 15.38 6,460 -0.01(-0.04%)
Nov 07, 2011 15.39 15.39 15.39 15.39 400 +0.02(+0.13%)
Nov 04, 2011 15.37 15.37 15.37 15.37 250 -0.28(-1.79%)
Nov 03, 2011 15.52 15.65 15.51 15.65 1,700 +0.26(+1.69%)
Nov 02, 2011 15.39 15.39 15.39 15.39 2,400 +0.52(+3.49%)
Nov 01, 2011 14.87 14.87 14.87 14.87 3,720 -0.42(-2.73%)
Oct 31, 2011 15.30 15.30 15.26 15.29 650 -0.46(-2.94%)
Oct 28, 2011 15.86 15.87 15.70 15.75 1,928 -0.37(-2.27%)
Oct 27, 2011 15.82 16.15 15.82 16.12 3,232 +1.15(+7.66%)
Oct 26, 2011 14.97 14.97 14.97 14.97 500 -0.24(-1.58%)
Oct 25, 2011 15.19 15.22 15.19 15.21 1,000 -0.22(-1.42%)
Oct 24, 2011 15.09 15.43 15.05 15.43 52,600 +0.88(+6.05%)
Oct 21, 2011 14.64 14.64 14.55 14.55 4,753 +0.39(+2.75%)
Oct 20, 2011 14.04 14.16 14.04 14.16 2,200 -0.48(-3.28%)
Oct 17, 2011 14.64 14.64 14.64 14.64 0 -0.11(-0.73%)
Oct 14, 2011 14.52 14.75 14.52 14.75 2,000 +0.56(+3.93%)
Oct 13, 2011 14.35 14.35 14.19 14.19 400 -0.36(-2.47%)
Oct 12, 2011 14.42 14.60 14.42 14.55 900 +0.30(+2.11%)
Oct 11, 2011 13.98 14.25 13.98 14.25 1,100 +0.32(+2.30%)
Oct 10, 2011 13.84 13.93 13.84 13.93 700 +0.32(+2.35%)
Oct 07, 2011 13.80 13.80 13.61 13.61 900 -0.14(-1.02%)
Oct 06, 2011 13.34 13.87 13.34 13.75 3,069 +1.25(+10.00%)
Oct 04, 2011 12.50 12.50 12.50 12.50 0 -0.27(-2.11%)
Oct 03, 2011 13.01 13.01 12.70 12.77 12,981 -0.58(-4.36%)
Sep 30, 2011 13.44 13.58 13.35 13.35 820 -0.14(-1.02%)
Sep 29, 2011 13.63 13.72 13.49 13.49 682 -0.56(-3.99%)
Sep 28, 2011 14.03 14.05 14.03 14.05 3,500 +0.33(+2.41%)
Sep 23, 2011 13.72 13.72 13.72 13.72 0 +0.19(+1.43%)
Sep 22, 2011 13.80 13.80 13.53 13.53 1,200 -0.90(-6.26%)
Sep 21, 2011 14.58 14.58 14.43 14.43 510 -0.63(-4.18%)
Sep 20, 2011 15.11 15.11 15.05 15.06 1,135 +0.08(+0.53%)
Sep 19, 2011 14.96 15.05 14.92 14.98 1,600 -0.28(-1.83%)
Sep 16, 2011 15.44 15.44 15.26 15.26 789 -0.09(-0.59%)
Sep 15, 2011 15.35 15.35 15.35 15.35 300 -0.06(-0.39%)
Sep 14, 2011 15.25 15.41 15.15 15.41 2,124 +0.09(+0.59%)
Sep 13, 2011 15.33 15.33 15.23 15.32 400 +0.24(+1.59%)
Sep 12, 2011 15.38 15.38 14.87 15.08 1,925 -0.35(-2.27%)
Sep 09, 2011 15.45 15.45 15.30 15.43 4,245 -0.30(-1.91%)
Sep 08, 2011 15.65 15.77 15.65 15.73 6,660 +0.10(+0.64%)
Sep 07, 2011 15.48 15.63 15.48 15.63 805 +0.45(+2.98%)
Sep 06, 2011 14.92 15.18 14.91 15.18 1,204 -0.19(-1.26%)
Sep 02, 2011 15.46 15.46 15.37 15.37 200 -0.47(-2.97%)
Aug 31, 2011 15.84 15.84 15.84 0 +0.24(+1.54%)
Aug 30, 2011 15.60 15.60 15.60 15.60 500 +0.35(+2.30%)
Aug 29, 2011 15.25 15.25 15.25 15.25 150 +0.61(+4.17%)
Aug 26, 2011 14.76 14.76 14.45 14.64 1,500 -0.15(-1.01%)
Aug 25, 2011 14.76 14.79 14.67 14.79 5,380 +0.11(+0.75%)
Aug 24, 2011 14.72 14.72 14.67 14.68 2,340 +0.61(+4.34%)
Aug 22, 2011 14.07 14.07 14.07 0 -0.25(-1.75%)
Aug 19, 2011 14.02 14.36 14.02 14.32 1,900 +0.11(+0.77%)
Aug 18, 2011 14.34 14.34 14.21 14.21 2,159 -0.79(-5.26%)
Aug 17, 2011 15.39 15.39 14.94 15.00 4,698 -0.40(-2.61%)
Aug 16, 2011 15.31 15.40 15.11 15.40 2,234 -0.19(-1.21%)
Aug 15, 2011 15.43 15.60 15.43 15.59 500 +0.14(+0.91%)
Aug 12, 2011 15.41 15.51 15.41 15.45 2,220 -0.07(-0.45%)
Aug 11, 2011 14.96 15.59 14.96 15.52 7,349 +0.54(+3.60%)
Aug 10, 2011 14.92 15.08 14.70 14.98 4,300 +0.04(+0.27%)
Aug 09, 2011 14.94 15.11 14.63 14.94 4,038 +0.64(+4.48%)
Aug 08, 2011 14.94 15.08 14.29 14.30 13,859 -0.99(-6.48%)
Aug 05, 2011 15.51 15.51 14.94 15.29 3,796 -0.46(-2.92%)
Aug 04, 2011 16.09 16.09 15.75 15.75 12,719 -0.46(-2.84%)
Aug 03, 2011 16.24 16.37 16.00 16.21 3,510 -0.29(-1.76%)
Aug 02, 2011 16.83 16.83 16.50 16.50 2,682 -0.14(-0.84%)
Aug 01, 2011 16.70 16.70 16.64 16.64 1,260 -0.30(-1.77%)
Jul 28, 2011 16.94 16.94 16.94 0 -0.17(-0.99%)
Jul 27, 2011 17.27 17.27 17.11 17.11 500 -0.17(-0.98%)
Jul 26, 2011 17.31 17.40 17.23 17.28 2,790 +0.27(+1.59%)
Jul 25, 2011 16.90 17.08 16.90 17.01 2,997 +0.01(+0.06%)
Jul 22, 2011 17.00 17.00 17.00 17.00 1,740 +0.14(+0.83%)
Jul 21, 2011 16.93 17.04 16.85 16.86 3,202 -0.15(-0.88%)
Jul 20, 2011 16.91 17.01 16.89 17.01 1,620 +0.30(+1.80%)
Jul 19, 2011 16.82 16.82 16.62 16.71 9,140 -0.02(-0.12%)
Jul 18, 2011 16.89 16.89 16.58 16.73 10,745 -0.24(-1.40%)
Jul 15, 2011 17.03 17.03 16.97 16.97 800 +0.04(+0.22%)
Jul 14, 2011 17.04 17.04 16.93 16.93 2,300 -0.14(-0.82%)
Jul 13, 2011 17.07 17.07 17.07 17.07 100 +0.41(+2.46%)
Jul 12, 2011 16.78 16.78 16.59 16.66 2,335 -0.03(-0.18%)
Jul 11, 2011 17.02 17.02 16.69 16.69 2,416 -0.52(-3.02%)
Jul 08, 2011 17.25 17.25 17.12 17.21 4,425 -0.26(-1.49%)
Jul 07, 2011 17.91 17.91 17.47 17.47 2,230 +0.09(+0.52%)
Jul 06, 2011 17.45 17.57 17.38 17.38 3,100 -0.02(-0.11%)
Jul 05, 2011 17.55 17.68 17.40 17.40 4,346 -0.07(-0.40%)
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.