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 (%)
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%)
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.