Global X NASDAQ China Technology ETF Historical Stock Prices

QQQC 
$18.86
*  
0.34
1.77%
Get QQQC Alerts
*Delayed - data as of Sep. 1, 2015 10:00 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

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

Select the Timeframe:

Results for: 3 Month, From 31-MAY-2015 TO 31-AUG-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.
10:00  18.86  18.86  18.86  18.86 843
08/31/2015 19.6 19.6 19.16 19.2 3,149
08/28/2015 19.47 19.89 19.47 19.67 4,388
08/27/2015 18.9 19.9399 18.9 19.9399 10,803
08/26/2015 18.61 18.8 18.01 18.39 9,136
08/25/2015 18.8 19.27 18.44 18.44 10,401
08/24/2015 17.57 18.86 16.72 17.91 26,127
08/21/2015 19.55 19.75 19.26 19.26 6,402
08/20/2015 20.21 20.3799 20.001 20.02 11,606
08/19/2015 21 21.2199 20.67 20.79 4,595
08/18/2015 21.45 21.45 21.05 21.13 3,371
08/17/2015 21.04 21.64 21.04 21.57 8,273
08/14/2015 21.61 21.818 21.61 21.643 920
08/13/2015 21.8 21.8257 21.7486 21.7486 1,904
08/12/2015 21.62 21.68 21.51 21.68 6,787
08/11/2015 22.66 22.66 22.011 22.06 3,039
08/10/2015 22.78 22.9999 22.48 22.7505 8,736
08/07/2015 22.63 22.63 22.39 22.39 1,729
08/06/2015 22.32 22.38 22.06 22.38 2,509
08/05/2015 21.84 22.3548 21.84 22.3105 1,601
08/04/2015 21.88 22.25 21.87 22.09 10,440
08/03/2015 22.28 22.3899 21.69 21.78 7,061
07/31/2015 22.44 22.6199 22.3001 22.486 2,923
07/30/2015 22.432 22.63 22.3101 22.41 1,987
07/29/2015 22.43 22.82 22.43 22.63 24,980
07/28/2015 22.44 22.609 22.25 22.609 30,426
07/27/2015 23.01 23.33 22.28 22.61 43,962
07/24/2015 24.37 24.37 23.8101 23.995 7,749
07/23/2015 24.36 24.55 24.194 24.4265 3,200
07/22/2015 24.26 24.26 24.06 24.17 5,177
07/21/2015 24.072 24.54 24.07 24.26 3,903
07/20/2015 25 25 24.12 24.38 7,945
07/17/2015 23.8 24.6 23.8 24.53 5,402
07/16/2015 23 24 22.31 23.76 8,729
07/15/2015 24.03 24.03 23.17 23.29 10,847
07/14/2015 24.09 24.2999 23.986 23.9901 5,831
07/13/2015 24.66 24.66 23.89 24.05 10,424
07/10/2015 24 24 22.46 23.8 16,451
07/09/2015 22.95 23.75 22.46 22.83 19,001
07/08/2015 20 21.29 20 21.0699 30,391
07/07/2015 22.01 22.01 20.5 21.688 87,995
07/06/2015 24 24.09 23.28 23.4 52,140
07/02/2015 25.93 26.17 25.7 25.8 27,692
07/01/2015 26.45 26.45 25.92 25.92 2,306
06/30/2015 26.13 26.48 26.13 26.161 6,379
06/29/2015 25.62 26.0819 25.6 25.63 22,011
06/26/2015 27.1 27.77 26.75 26.82 19,984
06/25/2015 28.3 28.3 27.6 27.64 5,373
06/24/2015 28.47 28.6 27.91 27.92 6,047
06/23/2015 27.93 28.3299 27.91 28.142 16,614
06/22/2015 27.75 27.8 27.5701 27.7 8,162
06/19/2015 28.1 28.1 27.61 27.85 5,317
06/18/2015 27.86 28.2399 27.86 28.15 16,012
06/17/2015 27.82 28.266 27.82 28.0148 6,750
06/16/2015 27.1 27.48 27.07 27.2 6,857
06/15/2015 27.83 27.83 27.44 27.5 5,009
06/12/2015 28 28.41 27.97 28.3528 11,955
06/11/2015 27.84 27.9699 27.79 27.79 3,902
06/10/2015 27.19 27.6677 27.19 27.561 4,445
06/09/2015 27.77 27.77 27.3 27.3701 23,738
06/08/2015 28.6 28.6 28.09 28.13 14,650
06/05/2015 28.23 28.58 28 28.52 5,502
06/04/2015 28.56 28.56 28.18 28.4271 3,795
06/03/2015 28.6 28.7662 28.33 28.7662 8,396
06/02/2015 28.96 29 28.5501 28.6201 23,202
06/01/2015 29.16 29.16 28.134 28.98 15,659
*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?