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 (%)
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%)
Jul 01, 2011 17.30 17.50 17.30 17.47 1,200 +0.52(+3.07%)
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%)
Apr 01, 2011 18.46 18.58 18.39 18.58 4,800 +0.32(+1.74%)
Mar 31, 2011 18.09 18.26 18.09 18.26 7,200 +0.12(+0.68%)
Mar 30, 2011 18.06 18.14 18.06 18.14 4,230 +0.12(+0.69%)
Mar 29, 2011 17.88 18.01 17.84 18.01 1,580 +0.09(+0.48%)
Mar 28, 2011 17.78 17.95 17.78 17.92 1,142 +0.00(+0.02%)
Mar 25, 2011 17.75 17.98 17.75 17.92 6,330 +0.43(+2.46%)
Mar 23, 2011 17.49 17.49 17.49 17.49 0 -0.05(-0.29%)
Mar 22, 2011 17.49 17.54 17.46 17.54 842 +0.06(+0.34%)
Mar 21, 2011 17.62 17.62 17.48 17.48 370 +0.23(+1.31%)
Mar 18, 2011 17.28 17.28 17.20 17.25 3,810 +0.16(+0.96%)
Mar 17, 2011 17.34 17.34 17.09 17.09 4,587 -0.26(-1.50%)
Mar 16, 2011 17.67 17.67 17.35 17.35 5,577 -0.58(-3.22%)
Mar 14, 2011 17.93 17.93 17.93 17.93 0 +0.16(+0.89%)
Mar 11, 2011 17.83 17.83 17.77 17.77 1,300 -0.12(-0.67%)
Mar 10, 2011 17.71 17.95 17.66 17.89 4,279 -0.08(-0.45%)
Mar 09, 2011 17.91 18.09 17.91 17.97 1,448 -0.09(-0.50%)
Mar 08, 2011 17.93 18.06 17.89 18.06 1,650 +0.45(+2.56%)
Mar 07, 2011 18.01 18.01 17.59 17.61 1,600 -0.37(-2.06%)
Mar 04, 2011 17.93 17.98 17.83 17.98 1,078 +0.05(+0.28%)
Mar 03, 2011 17.89 17.93 17.86 17.93 2,260 +0.38(+2.16%)
Mar 02, 2011 17.71 17.71 17.55 17.55 3,668 +0.00(+0.01%)
Mar 01, 2011 17.80 17.80 17.55 17.55 750 -0.08(-0.46%)
Feb 28, 2011 17.80 17.80 17.62 17.63 1,816 +0.06(+0.34%)
Feb 25, 2011 17.57 17.57 17.57 17.57 526 +0.48(+2.81%)
Feb 24, 2011 17.12 17.25 17.09 17.09 3,356 +0.11(+0.65%)
Feb 23, 2011 17.12 17.13 16.98 16.98 976 -0.22(-1.29%)
Feb 22, 2011 17.52 17.56 17.08 17.20 9,375 -0.98(-5.38%)
Feb 18, 2011 18.37 18.37 18.18 18.18 1,087 -0.23(-1.25%)
Feb 17, 2011 18.35 18.42 18.29 18.41 23,990 +0.14(+0.77%)
Feb 16, 2011 18.18 18.27 18.18 18.27 940 +0.11(+0.61%)
Feb 15, 2011 18.25 18.25 18.16 18.16 2,602 -0.11(-0.60%)
Feb 14, 2011 18.26 18.32 18.23 18.27 10,366 +0.21(+1.17%)
Feb 11, 2011 18.00 18.06 18.00 18.06 780 +0.06(+0.32%)
Feb 10, 2011 17.69 18.00 17.69 18.00 1,595 +0.14(+0.78%)
Feb 09, 2011 17.94 17.94 17.82 17.86 2,233 -0.14(-0.78%)
Feb 08, 2011 18.02 18.02 17.95 18.00 2,242 -0.04(-0.22%)
Feb 07, 2011 17.96 18.04 17.96 18.04 4,155 +0.14(+0.80%)
Feb 04, 2011 17.88 17.90 17.82 17.90 2,992 +0.11(+0.60%)
Feb 03, 2011 17.84 17.84 17.79 17.79 205 -0.21(-1.17%)
Feb 02, 2011 17.95 18.00 17.95 18.00 500 +0.14(+0.79%)
Feb 01, 2011 17.71 17.88 17.68 17.86 2,131 +0.32(+1.82%)
Jan 31, 2011 17.38 17.57 17.38 17.54 2,240 +0.18(+1.04%)
Jan 28, 2011 17.65 17.65 17.29 17.36 8,955 -0.27(-1.53%)
Jan 27, 2011 17.53 17.63 17.53 17.63 310 +0.32(+1.85%)
Jan 25, 2011 17.31 17.31 17.31 0 +0.02(+0.12%)
Jan 24, 2011 17.25 17.29 17.10 17.29 2,345 +0.04(+0.23%)
Jan 21, 2011 17.39 17.39 17.25 17.25 2,000 +0.00(+0.00%)
Jan 20, 2011 17.43 17.43 17.08 17.25 5,752 -0.30(-1.71%)
Jan 19, 2011 17.68 17.68 17.55 17.55 1,325 -0.08(-0.46%)
Jan 18, 2011 17.66 17.71 17.63 17.63 1,570 -0.01(-0.07%)
Jan 14, 2011 17.54 17.64 17.54 17.64 1,065 +0.01(+0.07%)
Jan 13, 2011 17.65 17.65 17.63 17.63 200 +0.18(+1.03%)
Jan 12, 2011 17.65 17.70 17.45 17.45 2,000 +0.05(+0.27%)
Jan 11, 2011 17.34 17.41 17.33 17.40 500 +0.25(+1.48%)
Jan 10, 2011 16.95 17.17 16.93 17.15 2,504 +0.02(+0.12%)
Jan 07, 2011 17.07 17.13 17.05 17.13 1,540 -0.03(-0.17%)
Jan 06, 2011 17.14 17.21 17.07 17.16 4,240 +0.04(+0.21%)
Jan 05, 2011 16.94 17.14 16.92 17.12 2,375 +0.09(+0.55%)
Jan 04, 2011 17.05 17.05 16.95 17.03 7,820 +0.17(+1.01%)
Jan 03, 2011 16.69 16.88 16.69 16.86 1,950 +0.36(+2.18%)
Dec 31, 2010 16.50 16.52 16.41 16.50 4,049 -0.09(-0.54%)
Dec 30, 2010 16.57 16.62 16.50 16.59 3,650 -0.01(-0.06%)
Dec 29, 2010 16.53 16.61 16.53 16.60 12,500 -0.02(-0.12%)
Dec 27, 2010 16.62 16.62 16.62 0 -0.13(-0.78%)
Dec 23, 2010 16.74 16.75 16.74 16.75 650 -0.06(-0.39%)
Dec 22, 2010 16.85 16.85 16.75 16.81 1,485 +0.05(+0.33%)
Dec 21, 2010 16.65 16.76 16.64 16.76 817 +0.37(+2.26%)
Dec 20, 2010 16.52 16.52 16.32 16.39 14,381 -0.21(-1.27%)
Dec 17, 2010 16.58 16.60 16.58 16.60 400 +0.07(+0.42%)
Dec 16, 2010 16.59 16.59 16.46 16.53 1,000 -0.16(-0.96%)
Dec 15, 2010 16.78 16.78 16.68 16.69 24,253 -0.19(-1.13%)
Dec 14, 2010 17.11 17.11 16.88 16.88 1,406 -0.37(-2.15%)
Dec 13, 2010 17.42 17.42 17.25 17.25 3,315 +0.01(+0.07%)
Dec 10, 2010 17.20 17.29 17.20 17.24 1,500 +0.12(+0.70%)
Dec 09, 2010 17.09 17.15 17.06 17.12 6,700 +0.09(+0.53%)
Dec 08, 2010 17.29 17.29 17.03 17.03 2,111 -0.30(-1.73%)
Dec 07, 2010 17.43 17.43 17.33 17.33 5,700 -0.05(-0.29%)
Dec 06, 2010 17.34 17.38 17.34 17.38 1,446 -0.01(-0.06%)
Dec 03, 2010 17.35 17.39 17.35 17.39 1,202 +0.23(+1.34%)
Dec 02, 2010 17.21 17.24 17.16 17.16 1,760 +0.37(+2.20%)
Nov 30, 2010 16.79 16.79 16.79 16.79 0 -0.16(-0.94%)
Nov 29, 2010 16.77 16.95 16.77 16.95 800 +0.00(+0.03%)
Nov 24, 2010 16.95 16.95 16.95 16.95 0 +0.25(+1.47%)
Nov 23, 2010 16.71 16.71 16.61 16.70 1,042 -0.36(-2.11%)
Nov 22, 2010 16.90 17.12 16.90 17.06 2,687 +0.04(+0.23%)
Nov 19, 2010 17.02 17.02 17.02 17.02 300 -0.06(-0.35%)
Nov 18, 2010 17.07 17.14 16.85 17.08 4,300 +0.23(+1.36%)
Nov 17, 2010 16.71 16.85 16.71 16.85 458 +0.18(+1.08%)
Nov 16, 2010 17.08 17.08 16.66 16.67 3,688 -0.61(-3.53%)
Nov 15, 2010 17.43 17.43 17.27 17.28 13,975 +0.01(+0.06%)
Nov 12, 2010 17.38 17.52 17.27 17.27 2,684 -0.34(-1.96%)
Nov 11, 2010 17.59 17.61 17.52 17.61 1,892 +0.00(+0.03%)
Nov 10, 2010 17.52 17.61 17.52 17.61 1,200 +0.06(+0.32%)
Nov 09, 2010 17.96 17.96 17.50 17.55 61,260 -0.11(-0.60%)
Nov 05, 2010 17.66 17.66 17.66 0 -0.01(-0.05%)
Nov 04, 2010 17.75 17.80 17.67 17.67 2,241 +0.13(+0.73%)
Nov 03, 2010 17.59 17.59 17.39 17.54 7,585 +0.05(+0.29%)
Nov 02, 2010 17.42 17.49 17.35 17.49 1,667 +0.27(+1.57%)
Nov 01, 2010 17.35 17.35 17.22 17.22 6,240 -0.14(-0.81%)
Oct 29, 2010 17.25 17.36 17.23 17.36 550 +0.20(+1.17%)
Oct 28, 2010 17.34 17.34 17.16 17.16 930 -0.04(-0.23%)
Oct 27, 2010 17.23 17.25 17.04 17.20 3,524 -0.47(-2.65%)
Oct 25, 2010 17.47 17.67 17.47 17.67 2,310 +0.69(+4.06%)
Oct 22, 2010 16.98 16.98 16.98 16.98 200 +0.22(+1.31%)
Oct 21, 2010 17.00 17.12 16.76 16.76 3,213 -0.10(-0.58%)
Oct 20, 2010 16.71 16.86 16.71 16.86 2,098 +0.33(+1.98%)
Oct 19, 2010 16.90 16.90 16.53 16.53 4,347 -0.50(-2.93%)
Oct 18, 2010 16.80 17.03 16.80 17.03 3,390 +0.16(+0.95%)
Oct 15, 2010 16.68 16.87 16.68 16.87 3,360 +0.18(+1.08%)
Oct 14, 2010 16.85 16.85 16.69 16.69 7,300 -0.14(-0.84%)
Oct 13, 2010 16.70 16.85 16.70 16.83 1,259 +0.30(+1.80%)
Oct 12, 2010 16.49 16.54 16.39 16.54 1,400 -0.07(-0.39%)
Oct 11, 2010 16.41 16.60 16.41 16.60 544 +0.18(+1.10%)
Oct 08, 2010 16.42 16.53 16.32 16.42 1,172 +0.07(+0.43%)
Oct 07, 2010 16.45 16.45 16.35 16.35 2,300 -0.10(-0.61%)
Oct 06, 2010 16.69 16.69 16.44 16.45 3,104 -0.10(-0.63%)
Oct 05, 2010 16.36 16.57 16.36 16.55 830 +0.22(+1.37%)
Oct 04, 2010 16.51 16.51 16.25 16.33 2,390 -0.10(-0.58%)
Oct 01, 2010 16.43 16.43 16.40 16.43 10,100 +0.19(+1.17%)
Sep 30, 2010 16.38 16.39 16.16 16.23 1,500 -0.09(-0.52%)
Sep 29, 2010 16.25 16.32 16.25 16.32 2,450 -0.08(-0.49%)
Sep 28, 2010 16.47 16.47 16.18 16.40 8,100 -0.13(-0.79%)
Sep 27, 2010 16.36 16.53 16.36 16.53 6,200 +0.29(+1.79%)
Sep 24, 2010 16.13 16.24 16.12 16.24 5,600 +0.13(+0.84%)
Sep 23, 2010 16.11 16.16 16.11 16.11 1,266 +0.19(+1.19%)
Sep 22, 2010 15.99 15.99 15.91 15.91 520 +0.06(+0.40%)
Sep 21, 2010 15.94 15.98 15.85 15.85 934 +0.05(+0.30%)
Sep 20, 2010 15.52 15.80 15.52 15.80 2,417 +0.32(+2.09%)
Sep 17, 2010 15.48 15.51 15.48 15.48 3,553 +0.07(+0.42%)
Sep 15, 2010 15.41 15.41 15.41 15.41 130 -0.07(-0.42%)
Sep 14, 2010 15.40 15.52 15.35 15.48 8,333 +0.41(+2.72%)
Sep 09, 2010 15.07 15.07 15.07 0 +0.02(+0.13%)
Sep 07, 2010 15.05 15.05 15.05 0 -0.10(-0.66%)
Sep 03, 2010 15.15 15.15 15.15 15.15 875 +0.25(+1.68%)
Sep 02, 2010 14.86 14.90 14.86 14.90 1,835 +0.27(+1.85%)
Aug 31, 2010 14.63 14.63 14.63 0 -0.11(-0.78%)
Aug 30, 2010 14.74 14.74 14.74 14.74 100 +0.07(+0.51%)
Aug 27, 2010 14.67 14.67 14.64 14.67 500 +0.05(+0.32%)
Aug 26, 2010 14.62 14.62 14.62 14.62 1,000 +0.29(+2.05%)
Aug 25, 2010 14.41 14.41 14.33 14.33 2,750 -0.23(-1.58%)
Aug 24, 2010 14.56 14.56 14.56 14.56 300 -0.22(-1.52%)
Aug 23, 2010 14.75 14.79 14.75 14.79 1,526 -0.03(-0.17%)
Aug 20, 2010 14.81 14.81 14.81 14.81 400 -0.18(-1.20%)
Aug 18, 2010 14.99 14.99 14.99 0 +0.11(+0.74%)
Aug 17, 2010 14.97 14.99 14.88 14.88 1,430 +0.01(+0.07%)
Aug 16, 2010 14.84 14.87 14.84 14.87 505 +0.16(+1.09%)
Aug 13, 2010 14.71 14.71 14.71 14.71 1,000 +0.05(+0.34%)
Aug 12, 2010 14.53 14.66 14.53 14.66 750 -0.16(-1.08%)
Aug 11, 2010 14.93 14.94 14.82 14.82 4,767 -0.34(-2.25%)
Aug 10, 2010 15.30 15.30 15.10 15.16 12,956 -0.23(-1.49%)
Aug 09, 2010 15.40 15.40 15.39 15.39 1,850 +0.09(+0.59%)
Aug 06, 2010 15.30 15.38 15.18 15.30 2,000 -0.06(-0.39%)
Aug 05, 2010 15.30 15.39 15.30 15.36 1,772 +0.16(+1.03%)
Aug 03, 2010 15.20 15.20 15.20 0 +0.07(+0.49%)
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.