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%)
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%)
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.