Guggenheim China Technology ETF Historical Stock Prices

(ETF)
CQQQ 
$34.591
*  
0.279
 negative 
0.8%
Get CQQQ Alerts
*Delayed - data as of Apr. 23, 2014 14:04 ET 


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 22-JAN-2014 TO 22-APR-2014

Date Open High Low Close / Last Volume
14:04  34.54  34.96  34.53  34.591 10,628
04/22/2014 34.59 35.0599 34.5 34.87 29,958
04/21/2014 34.49 34.49 34.011 34.34 8,231
04/17/2014 34.22 34.52 33.92 34.41 25,172
04/16/2014 33.89 34.035 33.55 33.96 32,383
04/15/2014 33.43 33.5 32.46 33.38 41,576
04/14/2014 33.84 34.032 33.34 33.61 33,128
04/11/2014 33.59 34.2 33.39 33.84 146,976
04/10/2014 35.4 35.96 34.321 34.53 24,063
04/09/2014 34.34 34.97 34.24 34.96 20,893
04/08/2014 33.573 34.22 33.54 34.02 44,782
04/07/2014 34 34.01 32.9 33.27 125,568
04/04/2014 35.59 35.59 34.26 34.28 77,276
04/03/2014 36.02 36.02 35.12 35.42 92,320
04/02/2014 36.55 36.55 36.07 36.2 21,444
04/01/2014 36.1 36.5 36.05 36.4 59,238
03/31/2014 35.45 35.629 34.97 35 53,687
03/28/2014 34.24 35.1458 34.24 34.63 39,039
03/27/2014 34.57 34.58 33.7201 34.03 143,103
03/26/2014 36.09 36.2199 34.77 34.77 51,682
03/25/2014 35.94 35.94 35.4301 35.52 20,984
03/24/2014 36.65 36.65 35.651 35.85 34,250
03/21/2014 36.881 37.14 36.615 36.647 31,441
03/20/2014 37.09 37.09 36.53 36.57 13,386
03/19/2014 37.7 37.7 36.85 37.15 34,139
03/18/2014 37.21 37.54 37.046 37.51 75,756
03/17/2014 36.74 37.17 36.35 36.53 47,241
03/14/2014 36.25 36.4999 36.03 36.03 55,080
03/13/2014 37.98 37.98 36.5 36.63 33,416
03/12/2014 37.75 37.95 37.081 37.95 44,417
03/11/2014 38.94 39.07 37.81 37.82 12,154
03/10/2014 39.12 39.12 38.12 38.5 30,040
03/07/2014 39.83 39.83 38.641 39.05 55,778
03/06/2014 39.23 39.9 39.137 39.67 49,713
03/05/2014 38.06 38.69 38.01 38.69 60,539
03/04/2014 38.01 38.12 37.88 38.12 46,741
03/03/2014 37.21 37.25 36.621 37.08 178,451
02/28/2014 37.54 37.94 37 37.29 46,397
02/27/2014 36.71 37.27 36.7001 37.24 37,011
02/26/2014 35.82 36.5199 35.82 36.34 29,637
02/25/2014 36 36 35.55 35.632 29,864
02/24/2014 36.71 36.7599 36.43 36.545 44,585
02/21/2014 36.81 36.81 36.4 36.62 18,115
02/20/2014 36.57 36.772 36.2035 36.7675 23,037
02/19/2014 37.07 37.17 36.6978 36.76 37,073
02/18/2014 36.72 37.01 36.41 36.92 77,807
02/14/2014 36.29 36.44 36 36.16 81,191
02/13/2014 35.2817 36.12 35.2817 36.12 49,588
02/12/2014 35.66 35.71 35.3312 35.41 28,738
02/11/2014 35.69 35.69 35.23 35.41 58,356
02/10/2014 35.54 35.543 35.28 35.46 29,111
02/07/2014 34.55 35.13 34.55 35.01 19,658
02/06/2014 33.72 34.42 33.72 34.19 59,314
02/05/2014 34.29 34.29 33.31 33.77 44,975
02/04/2014 33.95 34.44 33.94 34.33 69,543
02/03/2014 35.46 35.46 34.1701 34.2656 100,539
01/31/2014 35.55 35.58 35.01 35.37 47,382
01/30/2014 35.92 35.97 35.42 35.6 24,567
01/29/2014 35.63 35.82 35.15 35.28 32,607
01/28/2014 34.94 35.8042 34.94 35.6499 40,686
01/27/2014 34.36 34.8 33.81 34.44 95,237
01/24/2014 35.61 35.61 34.54 34.65 146,327
01/23/2014 36.96 36.96 35.85 36.06 98,542
01/22/2014 37.57 37.63 37.2 37.56 189,868
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 your brokers before you trade


Want to trade FX?