Global X NASDAQ China Technology ETF Historical Stock Prices

QQQC 
$28.6999
*  
0.3001
1.03%
Get QQQC Alerts
*Delayed - data as of May 26, 2015  -  Find a broker to begin trading QQQC now
Exchange: NASDAQ

Community Rating:
View:    QQQC Pre-Market
 
 
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 26-FEB-2015 TO 26-MAY-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  29.22  29.26  28.65  28.6999 17,215
05/26/2015 29.22 29.26 28.65 28.6999 17,215
05/22/2015 28.92 29.0399 28.55 29 20,072
05/21/2015 28.43 28.8 28.43 28.72 12,050
05/20/2015 28.95 28.95 28.51 28.85 18,006
05/19/2015 28.4 28.67 28.4 28.66 16,926
05/18/2015 28.89 28.89 28.39 28.5 21,523
05/15/2015 28.5 28.5 28.31 28.46 13,641
05/14/2015 27.99 28.47 27.99 28.4244 10,044
05/13/2015 27.64 27.91 27.634 27.89 6,634
05/12/2015 28.06 28.06 27.1701 27.45 9,191
05/11/2015 28.07 28.1545 27.92 27.99 12,158
05/08/2015 27.25 27.71 27.25 27.47 8,195
05/07/2015 26.75 26.84 26.4801 26.84 6,783
05/06/2015 27.39 27.66 26.85 26.85 21,055
05/05/2015 28.5 28.5 27.615 27.62 17,444
05/04/2015 28.15 28.7 28.15 28.7 7,810
05/01/2015 27.99 28.2 27.99 28.1755 7,100
04/30/2015 28.41 28.498 28 28.02 6,208
04/29/2015 28.09 28.44 28.02 28.44 7,397
04/28/2015 28.59 28.59 28.0001 28.23 24,018
04/27/2015 28.58 28.65 28.4 28.5884 33,780
04/24/2015 27.88 28.1999 27.79 28.1324 17,244
04/23/2015 27.68 27.76 27.426 27.652 12,948
04/22/2015 27.86 27.86 27.5 27.77 21,288
04/21/2015 27.27 27.27 26.74 27.0848 26,911
04/20/2015 26.37 26.37 25.8601 26.3355 10,114
04/17/2015 26.12 26.16 25.4 25.9466 13,239
04/16/2015 26.69 27.11 26.54 27.0363 8,757
04/15/2015 26.26 26.68 26.26 26.43 34,438
04/14/2015 25.98 25.98 25.351 25.917 12,092
04/13/2015 26.3 26.3 26.13 26.241 12,185
04/10/2015 26.13 26.1999 25.79 26.039 10,175
04/09/2015 26.24 26.3664 25.9159 26.056 18,802
04/08/2015 24.42 25.76 24.42 25.6 26,372
04/07/2015 23.74 23.8 23.5701 23.68 5,602
04/06/2015 23.8 23.8 23.3 23.5474 21,988
04/02/2015 23 23.35 23 23.31 9,275
04/01/2015 22.75 22.9765 22.75 22.9699 1,960
03/31/2015 22.68 22.76 22.6654 22.739 3,755
03/30/2015 22.565 22.59 22.53 22.59 1,950
03/27/2015 22.36 22.36 22.36 22.36 221
03/26/2015 22.2508 22.2508 22.2508 22.2508 347
03/25/2015 22.4293 22.43 22.15 22.38 1,509
03/24/2015 22.4 22.412 22.3 22.3416 1,574
03/23/2015 22.2 22.3999 22.2 22.3853 1,444
03/20/2015 21.75 22.14 21.75 22.1 2,809
03/19/2015 21.6 21.7136 21.6 21.7136 7,535
03/18/2015 21.442 21.54 21.442 21.54 4,011
03/17/2015 21.2601 21.4 21.2601 21.4 788
03/16/2015 21.19 21.37 21.19 21.37 8,149
03/13/2015 21.26 21.26 20.99 21.0306 2,001
03/12/2015 21.44 21.44 21.39 21.39 206
03/11/2015 21.67 21.67 21.4 21.4101 1,999
03/10/2015 21.71 21.71 21.48 21.55 2,320
03/09/2015 21.9 21.99 21.8101 21.99 1,500
03/06/2015 21.9 22.074 21.88 21.882 3,771
03/05/2015 21.5 21.72 21.5 21.72 3,183
03/04/2015 21.08 21.48 21.08 21.48 5,119
03/03/2015 21.17 21.43 21.1401 21.4 6,186
03/02/2015 21.53 21.569 21.41 21.569 18,756
02/27/2015 21.79 21.904 21.5 21.501 1,194
02/26/2015 21.78 21.78 21.6695 21.6695 1,663
*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?