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 (%)
Jun 30, 2011 16.86 16.95 16.85 16.95 5,250 +0.14(+0.83%)
Jun 29, 2011 16.59 16.81 16.59 16.81 1,518 +0.00(+0.01%)
Jun 28, 2011 16.61 16.81 16.61 16.81 1,850 +0.32(+1.93%)
Jun 27, 2011 16.43 16.49 16.27 16.49 8,505 +0.30(+1.85%)
Jun 24, 2011 16.32 16.32 16.19 16.19 1,624 +0.23(+1.44%)
Jun 23, 2011 16.08 16.17 15.96 15.96 1,000 -0.27(-1.66%)
Jun 22, 2011 16.32 16.32 16.23 16.23 500 -0.16(-0.98%)
Jun 21, 2011 16.08 16.39 16.00 16.39 3,530 +0.69(+4.39%)
Jun 20, 2011 15.70 15.70 15.70 15.70 207 +0.01(+0.06%)
Jun 17, 2011 15.99 15.99 15.57 15.69 3,681 -0.32(-2.00%)
Jun 16, 2011 16.25 16.28 15.82 16.01 8,380 -0.26(-1.60%)
Jun 15, 2011 16.37 16.37 16.10 16.27 21,910 -0.18(-1.11%)
Jun 14, 2011 16.25 16.57 16.25 16.45 11,715 +0.45(+2.83%)
Jun 13, 2011 16.31 16.31 15.89 16.00 5,198 -0.38(-2.32%)
Jun 10, 2011 16.47 16.47 16.26 16.38 9,050 -0.23(-1.41%)
Jun 09, 2011 16.70 16.71 16.55 16.61 5,925 -0.13(-0.79%)
Jun 08, 2011 17.20 17.20 16.75 16.75 2,175 -0.48(-2.81%)
Jun 07, 2011 17.14 17.28 17.14 17.23 5,300 +0.11(+0.65%)
Jun 06, 2011 17.61 17.61 16.97 17.12 4,259 -0.81(-4.52%)
Jun 03, 2011 17.85 17.93 17.85 17.93 3,830 +0.50(+2.87%)
May 24, 2011 17.67 17.67 17.35 17.43 7,090 -0.07(-0.41%)
May 23, 2011 18.00 18.00 17.47 17.50 30,096 -0.75(-4.11%)
May 20, 2011 18.28 18.37 18.20 18.25 3,610 -0.15(-0.81%)
May 19, 2011 18.34 18.40 18.27 18.40 5,008 -0.07(-0.38%)
May 18, 2011 18.41 18.51 18.28 18.47 4,500 +0.16(+0.87%)
May 17, 2011 18.23 18.31 18.00 18.31 17,557 -0.05(-0.27%)
May 16, 2011 18.60 18.66 18.36 18.36 11,800 -0.37(-1.98%)
May 13, 2011 18.90 18.90 18.51 18.73 6,681 -0.42(-2.19%)
May 12, 2011 19.01 19.15 19.01 19.15 800 +0.00(+0.01%)
May 11, 2011 19.28 19.28 19.03 19.15 5,683 -0.11(-0.59%)
May 10, 2011 19.19 19.34 19.19 19.26 7,548 -0.05(-0.25%)
May 09, 2011 19.11 19.32 19.10 19.31 7,844 +0.17(+0.89%)
May 06, 2011 19.28 19.28 19.07 19.14 1,875 +0.23(+1.24%)
May 05, 2011 18.78 19.18 18.78 18.91 3,343 -0.05(-0.28%)
May 04, 2011 18.94 19.00 18.61 18.96 9,395 -0.03(-0.16%)
May 03, 2011 19.65 19.65 18.93 18.99 6,332 -0.69(-3.51%)
May 02, 2011 19.68 19.68 19.68 19.68 5,985 -0.02(-0.10%)
Apr 29, 2011 19.52 19.91 19.48 19.70 34,257 +0.23(+1.18%)
Apr 28, 2011 19.32 19.49 19.32 19.47 10,887 +0.01(+0.05%)
Apr 27, 2011 19.61 19.61 19.10 19.46 22,493 -0.21(-1.07%)
Apr 26, 2011 19.97 20.01 19.61 19.67 14,923 -0.22(-1.11%)
Apr 25, 2011 19.90 19.98 19.80 19.89 12,889 +0.06(+0.29%)
Apr 21, 2011 19.96 19.98 19.69 19.83 17,621 +0.02(+0.11%)
Apr 20, 2011 20.00 20.00 19.78 19.81 17,216 +0.16(+0.81%)
Apr 19, 2011 19.30 19.81 19.28 19.65 13,842 +0.54(+2.83%)
Apr 18, 2011 18.91 19.11 18.60 19.11 6,255 -0.11(-0.57%)
Apr 15, 2011 19.23 19.23 19.04 19.22 5,174 +0.04(+0.21%)
Apr 14, 2011 19.14 19.18 18.95 19.18 3,531 +0.22(+1.18%)
Apr 13, 2011 18.82 19.02 18.81 18.96 6,810 +0.41(+2.19%)
Apr 12, 2011 18.77 18.77 18.47 18.55 1,641 -0.35(-1.85%)
Apr 11, 2011 19.13 19.15 18.90 18.90 7,018 -0.07(-0.37%)
Apr 08, 2011 19.10 19.14 18.97 18.97 560 +0.03(+0.16%)
Apr 07, 2011 18.83 18.94 18.79 18.94 2,344 +0.07(+0.37%)
Apr 06, 2011 18.86 18.87 18.86 18.87 600 +0.00(+0.00%)
Apr 05, 2011 18.81 18.91 18.72 18.87 5,224 +0.04(+0.21%)
Apr 04, 2011 18.66 18.83 18.61 18.83 8,826 +0.25(+1.37%)
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.