Guggenheim China Technology ETF Historical Stock Prices

(ETF)
CQQQ 
$38
*  
0.26
0.69%
Get CQQQ Alerts
*Delayed - data as of Aug. 29, 2014 12:24 ET  -  Find a broker to begin trading CQQQ now


Community Rating:
View:    CQQQ Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 28-MAY-2014 TO 28-AUG-2014

Date Open High Low Close / Last Volume
12:24  37.92  38.185  37.92  38 7,219
08/28/2014 38.03 38.03 37.53 37.74 19,690
08/27/2014 38.36 38.56 38.22 38.22 12,394
08/26/2014 38.38 38.7 38.38 38.66 23,184
08/25/2014 38.86 38.86 38.46 38.67 10,977
08/22/2014 38.58 38.63 38.45 38.55 14,045
08/21/2014 39.11 39.11 38.53 38.571 8,911
08/20/2014 39.17 39.17 38.77 38.95 15,245
08/19/2014 39.45 39.45 39.0501 39.17 24,095
08/18/2014 38.95 38.95 38.77 38.8964 13,968
08/15/2014 38.66 38.8 38.28 38.46 29,066
08/14/2014 38.65 38.65 38.17 38.446 22,054
08/13/2014 38.67 38.7186 38.53 38.67 17,151
08/12/2014 38.59 38.59 38.02 38.26 23,987
08/11/2014 38.12 38.25 37.8 38.195 10,177
08/08/2014 37.47 37.76 37.45 37.76 24,648
08/07/2014 37.3 37.479 36.892 37.04 9,941
08/06/2014 37.2 37.5498 36.948 37.26 56,988
08/05/2014 37.1 37.6199 36.89 37.03 61,244
08/04/2014 36.5 37.235 36.5 37.14 33,538
08/01/2014 36.42 36.8999 36.12 36.42 34,684
07/31/2014 37.65 37.65 36.651 36.651 36,017
07/30/2014 38.1 38.1 37.51 37.64 14,507
07/29/2014 38.77 38.77 37.92 37.92 22,686
07/28/2014 37.73 38.4 37.73 38.4 30,521
07/25/2014 37.68 37.69 37.426 37.684 8,720
07/24/2014 37.17 37.1799 36.98 37.17 3,561
07/23/2014 37.51 37.51 36.91 36.92 10,249
07/22/2014 37 37.17 37 37.14 5,218
07/21/2014 36.57 36.75 36.0301 36.59 12,609
07/18/2014 36.2 36.365 36.2 36.35 41,627
07/17/2014 36.57 36.57 35.791 35.85 13,621
07/16/2014 36.96 36.96 36.4301 36.56 14,117
07/15/2014 36.28 36.649 36.2301 36.51 3,912
07/14/2014 36.41 36.58 36.34 36.47 15,894
07/11/2014 35.51 36.109 35.51 36.109 8,327
07/10/2014 35.6 35.9 35.03 35.78 18,760
07/09/2014 35.87 36.08 35.76 36.05 10,833
07/08/2014 37.03 37.48 35.91 36.12 39,208
07/07/2014 37.65 37.65 36.95 37.06 24,669
07/03/2014 37.43 37.43 37.16 37.42 13,098
07/02/2014 37.41 37.5 36.82 37.06 18,698
07/01/2014 36.16 36.87 36.16 36.73 15,405
06/30/2014 36.48 36.62 36.185 36.3 8,482
06/27/2014 36.31 36.32 36.0301 36.22 13,312
06/26/2014 36 36.25 35.97 36.04 16,765
06/25/2014 35.85 35.96 35.6607 35.77 24,652
06/24/2014 35.17 35.9399 35.17 35.36 39,472
06/23/2014 35.03 35.308 34.98 35.15 14,264
06/20/2014 35.15 35.43 35.08 35.25 25,329
06/19/2014 35.8 35.8 35.17 35.28 26,568
06/18/2014 35.66 35.82 35.29 35.82 26,523
06/17/2014 34.58 35.32 34.58 35.3 14,700
06/16/2014 35.31 35.31 34.77 34.92 5,048
06/13/2014 35.28 35.28 34.9168 35.15 12,452
06/12/2014 35.09 35.19 34.65 34.69 28,659
06/11/2014 34.24 34.85 34.24 34.83 15,624
06/10/2014 34.4 34.525 34.331 34.525 29,196
06/09/2014 33.81 34.396 33.81 34.2 8,331
06/06/2014 34.01 34.33 33.88 33.91 21,707
06/05/2014 33.72 34.06 33.72 33.92 16,540
06/04/2014 33.43 33.68 33.341 33.57 5,860
06/03/2014 33.86 34.0595 33.84 33.96 5,150
06/02/2014 34.3 34.3 33.97 34.04 9,641
05/30/2014 34.51 34.51 34 34.05 15,008
05/29/2014 33.96 34.27 33.96 34.25 24,182
05/28/2014 34.41 34.552 34.26 34.45 26,244
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?