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, 2010 13.94 13.94 13.77 13.77 825 +0.01(+0.07%)
Jun 29, 2010 14.07 14.07 13.76 13.76 3,540 -0.70(-4.84%)
Jun 24, 2010 14.46 14.46 14.46 0 -0.09(-0.62%)
Jun 23, 2010 14.50 14.55 14.50 14.55 300 -0.03(-0.21%)
Jun 22, 2010 14.76 14.76 14.58 14.58 528 -0.23(-1.55%)
Jun 21, 2010 14.75 15.02 14.75 14.81 4,400 +0.51(+3.57%)
Jun 17, 2010 14.30 14.30 14.30 0 -0.09(-0.61%)
Jun 16, 2010 14.17 14.41 14.17 14.39 2,760 +0.22(+1.53%)
Jun 15, 2010 14.14 14.18 14.14 14.17 2,345 +0.01(+0.07%)
Jun 14, 2010 14.16 14.16 14.16 14.16 110 +0.22(+1.61%)
Jun 11, 2010 13.78 13.94 13.72 13.94 3,735 +0.13(+0.98%)
Jun 10, 2010 13.78 13.80 13.78 13.80 300 -0.01(-0.05%)
Jun 09, 2010 13.81 13.81 13.81 13.81 100 -0.01(-0.10%)
Jun 07, 2010 13.82 13.82 13.82 13.82 0 -0.27(-1.95%)
Jun 04, 2010 14.09 14.12 14.06 14.09 2,600 -0.21(-1.44%)
Jun 03, 2010 14.40 14.40 14.30 14.30 3,000 +0.06(+0.42%)
Jun 02, 2010 14.15 14.24 14.15 14.24 1,900 -0.05(-0.35%)
May 27, 2010 14.29 14.29 14.29 0 +0.42(+3.07%)
May 26, 2010 13.87 13.87 13.87 13.87 100 +0.35(+2.55%)
May 25, 2010 13.25 13.52 13.25 13.52 1,365 -0.39(-2.80%)
May 24, 2010 13.70 13.91 13.70 13.91 530 +0.23(+1.72%)
May 21, 2010 13.22 13.71 13.22 13.68 1,575 +0.30(+2.24%)
May 20, 2010 13.32 13.38 13.27 13.38 9,445 -0.70(-5.01%)
May 19, 2010 13.94 14.08 13.85 14.08 2,590 -0.17(-1.19%)
May 18, 2010 14.65 14.65 14.25 14.25 815 +0.05(+0.39%)
May 17, 2010 14.52 14.52 14.16 14.20 2,470 -0.57(-3.84%)
May 14, 2010 14.76 14.76 14.72 14.76 5,700 -0.37(-2.42%)
May 13, 2010 15.07 15.18 14.90 15.13 1,100 +0.24(+1.60%)
May 12, 2010 14.73 14.89 14.73 14.89 500 +0.17(+1.15%)
May 11, 2010 14.80 14.82 14.72 14.72 2,683 +0.12(+0.82%)
May 10, 2010 14.60 14.60 13.90 14.60 5,231 +0.70(+5.00%)
May 07, 2010 14.32 14.32 13.88 13.90 8,431 -0.04(-0.25%)
May 06, 2010 14.39 14.39 12.95 13.94 5,607 -0.95(-6.38%)
May 05, 2010 14.85 14.92 14.85 14.89 6,976 -0.21(-1.39%)
May 04, 2010 15.26 15.26 15.10 15.10 4,075 -0.45(-2.89%)
May 03, 2010 15.46 15.55 15.39 15.55 8,100 +0.05(+0.35%)
Apr 30, 2010 15.59 15.59 15.50 15.50 800 -0.17(-1.06%)
Apr 29, 2010 15.51 15.66 15.51 15.66 2,715 +0.18(+1.18%)
Apr 28, 2010 15.70 15.72 15.42 15.48 7,150 -0.12(-0.77%)
Apr 27, 2010 15.93 15.94 15.60 15.60 4,224 -0.50(-3.12%)
Apr 26, 2010 16.08 16.16 16.08 16.10 6,250 +0.08(+0.52%)
Apr 23, 2010 15.96 16.02 15.84 16.02 7,625 +0.27(+1.71%)
Apr 22, 2010 15.64 15.75 15.60 15.75 10,958 +0.05(+0.34%)
Apr 21, 2010 15.71 15.71 15.70 15.70 1,600 -0.10(-0.65%)
Apr 20, 2010 15.74 15.80 15.74 15.80 1,335 +0.24(+1.55%)
Apr 19, 2010 15.64 15.64 15.44 15.56 5,074 -0.22(-1.39%)
Apr 16, 2010 16.05 16.05 15.68 15.78 1,809 -0.41(-2.54%)
Apr 15, 2010 16.24 16.24 16.16 16.19 1,413 -0.10(-0.62%)
Apr 14, 2010 16.30 16.33 16.24 16.29 2,250 +0.16(+0.96%)
Apr 13, 2010 16.27 16.27 16.05 16.14 4,053 -0.13(-0.82%)
Apr 12, 2010 16.37 16.37 16.25 16.27 7,421 -0.14(-0.86%)
Apr 09, 2010 16.27 16.41 16.27 16.41 10,987 +0.24(+1.48%)
Apr 08, 2010 16.06 16.20 16.06 16.17 2,000 +0.17(+1.07%)
Apr 07, 2010 16.09 16.09 16.00 16.00 725 -0.13(-0.81%)
Apr 06, 2010 16.08 16.19 16.07 16.13 3,963 +0.05(+0.31%)
Apr 05, 2010 16.05 16.19 16.05 16.08 1,475 +0.12(+0.75%)
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.