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 (%)
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%)
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.