Global X NASDAQ China Technology ETF Historical Stock Prices

QQQC 
$23.4399
*  
0.4399
1.91%
Get QQQC Alerts
*Delayed - data as of Oct. 31, 2014 15:08 ET  -  Find a broker to begin trading QQQC now
Exchange: NASDAQ

Community Rating:
View:    QQQC 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 30-JUL-2014 TO 30-OCT-2014

Date Open High Low Close / Last Volume
15:08  23.17  23.47  23.17  23.4399 10,777
10/30/2014 22.861 23 22.85 23 2,400
10/29/2014 22.692 22.692 22.692 22.692 359
10/28/2014 22.4 22.895 22.4 22.88 6,313
10/27/2014 22.56 22.56 22.2565 22.36 1,677
10/24/2014 22.6 22.6713 22.6 22.651 1,533
10/23/2014 22.476 22.6999 22.476 22.62 7,821
10/22/2014 22.63 22.63 22.38 22.38 3,373
10/21/2014 22.11 22.43 22.11 22.3 17,811
10/20/2014 21.83 21.953 21.83 21.931 1,093
10/17/2014 22.09 22.09 21.744 21.81 7,133
10/16/2014 20.87 21.85 20.87 21.58 10,991
10/15/2014 21.0001 21.5401 21.0001 21.5401 5,224
10/14/2014 21.42 21.5254 21.02 21.2 20,778
10/13/2014 21.55 21.7533 21.18 21.19 37,188
10/10/2014 22.25 22.25 21.6601 21.6601 5,803
10/09/2014 22.76 22.76 22.239 22.404 4,275
10/08/2014 22.48 22.98 22.48 22.96 20,263
10/07/2014 22.48 22.875 22.48 22.61 12,959
10/06/2014 22.66 22.9199 22.589 22.6414 4,929
10/03/2014 22.05 22.57 22.05 22.48 3,113
10/02/2014 21.84 22.128 21.491 21.94 20,393
10/01/2014 22.34 22.35 21.81 21.87 33,122
09/30/2014 22.64 22.64 22.385 22.44 28,202
09/29/2014 22.55 22.83 22.52 22.56 35,981
09/26/2014 23.19 23.2148 23.03 23.091 6,632
09/25/2014 23.2 23.2 22.904 23.017 3,524
09/24/2014 23.11 23.316 23.11 23.316 2,345
09/23/2014 22.96 23.252 22.94 23.17 29,557
09/22/2014 23.69 23.69 23.091 23.132 14,761
09/19/2014 23.86 24.01 23.641 23.82 7,116
09/18/2014 23.795 23.795 23.61 23.79 44,080
09/17/2014 23.53 23.7 23.53 23.7 5,199
09/16/2014 23.41 23.795 23.33 23.71 28,061
09/15/2014 24.04 24.04 23.35 23.56 9,467
09/12/2014 23.95 24.1699 23.95 24.13 13,467
09/11/2014 23.94 24.01 23.7 23.95 26,894
09/10/2014 24.2 24.2 23.86 23.97 4,569
09/09/2014 24.5974 24.7097 24.2451 24.27 3,792
09/08/2014 24.95 24.95 24.57 24.63 6,170
09/05/2014 24.74 24.76 24.575 24.66 9,859
09/04/2014 24.64 24.8499 24.56 24.71 8,853
09/03/2014 24.54 24.72 24.45 24.522 9,092
09/02/2014 24.2 24.5428 24.2 24.504 8,502
08/29/2014 24.09 24.1923 24.09 24.1 2,608
08/28/2014 24.2 24.2 24 24.017 18,723
08/27/2014 24.73 24.73 24.414 24.45 11,444
08/26/2014 24.82 24.82 24.52 24.64 10,646
08/25/2014 24.87 24.87 24.57 24.676 4,489
08/22/2014 24.75 24.75 24.5101 24.58 16,637
08/21/2014 25 25 24.58 24.644 8,153
08/20/2014 25 25 24.69 24.79 16,335
08/19/2014 25 25 24.7442 24.77 16,177
08/18/2014 24.3 24.7488 24.3 24.74 9,564
08/15/2014 24.45 24.53 24.295 24.39 9,383
08/14/2014 24.49 24.49 24.2364 24.31 7,637
08/13/2014 24.3539 24.4899 24.3539 24.43 11,819
08/12/2014 24.28 24.28 24.05 24.23 12,055
08/11/2014 24.03 24.19 24.03 24.136 12,300
08/08/2014 23.67 23.82 23.67 23.81 4,159
08/07/2014 23.75 23.75 23.4742 23.56 4,044
08/06/2014 23.73 23.7899 23.57 23.7 4,740
08/05/2014 23.87 23.87 23.41 23.55 10,246
08/04/2014 23.31 23.7525 23.31 23.7525 10,944
08/01/2014 23.24 23.4871 23.0029 23.2459 12,341
07/31/2014 23.61 23.66 23.29 23.29 25,399
07/30/2014 24.09 24.09 23.771 23.85 8,006
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?