Guggenheim China Technology ETF Historical Stock Prices

(ETF)
CQQQ 
$28.14
*  
1.17
3.99%
Get CQQQ Alerts
*Delayed - data as of Sep. 1, 2015  -  Find a broker to begin trading CQQQ now


Community Rating:
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-JUN-2015 TO 01-SEP-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  28.54  28.83  28.14  28.14 51,176
09/01/2015 28.75 28.83 28.14 28.14 51,176
08/31/2015 29.87 29.87 29.0101 29.31 1,119,974
08/28/2015 30.49 30.75 30.2601 30.47 6,276
08/27/2015 29.17 30.7299 29.17 30.39 31,365
08/26/2015 28.56 28.75 27.9978 28.61 47,916
08/25/2015 27.907 29.96 27.907 28.58 49,840
08/24/2015 26.19 28.19 25.36 27.84 36,765
08/21/2015 29.72 30.1 29.26 29.3 22,684
08/20/2015 31.02 31.02 30.3001 30.32 93,319
08/19/2015 31.91 31.95 31.4222 31.661 10,866
08/18/2015 32.24 32.31 32.002 32.165 14,799
08/17/2015 32.95 32.95 32.7 32.8798 9,545
08/14/2015 32.87 33.286 32.87 33.06 20,465
08/13/2015 33.73 33.73 33.12 33.13 43,414
08/12/2015 33.51 33.51 32.8488 33.14 43,935
08/11/2015 34.72 34.8 33.9554 34.19 75,043
08/10/2015 34.49 35.319 34.49 35.29 11,733
08/07/2015 34.27 34.37 34.121 34.14 5,781
08/06/2015 34.42 34.42 34.1118 34.23 5,125
08/05/2015 34.22 34.6899 34.22 34.49 8,031
08/04/2015 33.74 34.144 33.74 33.99 13,628
08/03/2015 33.84 33.96 33.63 33.75 12,712
07/31/2015 34.61 34.7 34.41 34.41 29,877
07/30/2015 34.98 34.98 34.65 34.93 4,200
07/29/2015 34.73 35.16 34.7 35.06 16,627
07/28/2015 35.13 35.13 34.29 34.76 43,220
07/27/2015 34.61 35.1984 34.51 34.81 77,360
07/24/2015 37.12 37.4201 36.7401 36.8101 14,046
07/23/2015 37.67 37.69 37.32 37.32 3,786
07/22/2015 36.9 37.49 36.9 37.296 6,524
07/21/2015 37.56 37.729 37.47 37.63 6,742
07/20/2015 37.85 37.85 37.43 37.49 7,004
07/17/2015 37.43 37.792 37.43 37.6 19,069
07/16/2015 36.31 36.8 36.03 36.8 20,383
07/15/2015 36.6 36.6 35.88 35.98 87,889
07/14/2015 37.2 37.35 37.05 37.25 148,709
07/13/2015 36.9 37.24 36.86 37.11 20,256
07/10/2015 35.96 37.5 35.96 36.46 31,598
07/09/2015 32.8 36.67 32.8 35.26 62,011
07/08/2015 32.35 32.59 30.09 32.16 102,928
07/07/2015 34.71 34.71 32.0705 33.37 240,328
07/06/2015 36.6 37.42 35.15 35.41 102,829
07/02/2015 39.84 39.84 39 39.26 20,245
07/01/2015 39.75 40.16 39.4101 39.73 70,510
06/30/2015 39.66 41.31 39.55 39.71 22,870
06/29/2015 39.84 39.84 38.551 38.65 67,218
06/26/2015 40.77 41.62 40.5119 40.65 32,598
06/25/2015 42.36 42.36 41.33 41.41 68,243
06/24/2015 42.94 42.94 42.12 42.44 32,450
06/23/2015 41.62 42.45 41.2601 42.22 22,302
06/22/2015 41.62 41.62 41.2001 41.2901 32,548
06/19/2015 42.11 42.36 41.0101 41.31 45,060
06/18/2015 41.52 42.3 41.39 42.27 9,342
06/17/2015 41.61 42.03 41.49 41.86 117,915
06/16/2015 40.56 41.3 40.56 41.21 48,546
06/15/2015 41.63 41.6988 40 41.34 40,509
06/12/2015 42.54 42.7399 42.1412 42.7399 22,783
06/11/2015 41.57 42.446 41.57 41.95 24,417
06/10/2015 40.89 42.06 40.41 41.53 50,902
06/09/2015 42 42 41 41.36 53,733
06/08/2015 42.91 42.95 42.145 42.3763 17,232
06/05/2015 42.6 42.9632 42.01 42.938 14,310
06/04/2015 43.06 43.06 42.52 42.55 29,067
06/03/2015 42.51 43.5 42.51 43.2966 10,982
06/02/2015 42.51 43.2299 42.452 43.02 28,254
06/01/2015 43.3 43.37 42.6 42.84 25,974
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?