Global X NASDAQ China Technology ETF Historical Stock Prices

QQQC 
$24.2726
*  
0.3426
1.43%
Get QQQC Alerts
*Delayed - data as of Jul. 28, 2014  -  Find a broker to begin trading QQQC now
Exchange: NASDAQ

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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 28-APR-2014 TO 28-JUL-2014

Date Open High Low Close / Last Volume
16:00  24  24.36  23.9608  24.2726 13,150
07/28/2014 24 24.36 23.9608 24.2726 13,150
07/25/2014 23.6401 23.98 23.6401 23.93 10,638
07/24/2014 23.79 23.79 23.57 23.69 5,082
07/23/2014 23.71 23.71 23.43 23.64 25,184
07/22/2014 23.62 23.73 23.5 23.73 7,486
07/21/2014 23.26 23.54 23.26 23.49 15,816
07/18/2014 22.77 23.3112 22.77 23.3112 7,424
07/17/2014 23.12 23.2692 22.86 22.87 2,875
07/16/2014 23.4 23.4 23.299 23.3179 5,986
07/15/2014 23.28 23.2836 22.96 23.2836 2,144
07/14/2014 23.08 23.1973 23.07 23.1 5,139
07/11/2014 22.721 22.88 22.721 22.77 6,058
07/10/2014 22.5 22.719 22.49 22.702 4,590
07/09/2014 22.7 22.803 22.7 22.803 6,590
07/08/2014 23.24 23.24 22.6692 22.94 12,305
07/07/2014 23.43 23.5 23.264 23.36 7,788
07/03/2014 23.55 23.59 23.39 23.423 7,532
07/02/2014 23.48 23.59 23.36 23.43 12,449
07/01/2014 23.23 23.294 23.1 23.25 19,971
06/30/2014 22.79 22.95 22.79 22.9498 5,872
06/27/2014 22.7486 22.84 22.6901 22.731 15,100
06/26/2014 22.7 22.8 22.7 22.73 6,407
06/25/2014 22.68 22.68 22.51 22.618 10,534
06/24/2014 22.45 22.75 22.21 22.5001 21,902
06/23/2014 22.52 22.52 21.9492 22.1001 11,535
06/20/2014 22.24 22.4699 22.11 22.27 8,307
06/19/2014 22.6 22.6 22.199 22.23 3,441
06/18/2014 22.34 22.46 22.2345 22.46 3,310
06/17/2014 22.16 22.3066 22.08 22.3066 4,416
06/16/2014 22.28 22.28 22.04 22.09 3,060
06/13/2014 22.13 22.419 22.13 22.3151 5,267
06/12/2014 22.18 22.369 22.1399 22.14 7,921
06/11/2014 21.76 22.063 21.7501 22.063 9,379
06/10/2014 22.18 22.18 21.8829 21.96 8,315
06/09/2014 21.8 22 21.8 21.964 5,668
06/06/2014 22 22 21.8198 21.8198 9,132
06/05/2014 21.56 21.91 21.56 21.76 24,671
06/04/2014 21.64 21.6858 21.4852 21.6858 1,927
06/03/2014 21.88 21.88 21.61 21.775 6,458
06/02/2014 22.02 22.02 21.66 21.7512 2,837
05/30/2014 21.83 21.94 21.6801 21.75 6,098
05/29/2014 21.61 21.713 21.52 21.6608 3,392
05/28/2014 21.59 21.69 21.51 21.66 4,150
05/27/2014 21.4 21.43 21.33 21.36 4,366
05/23/2014 21.12 21.33 21 21.2463 9,209
05/22/2014 21.16 21.21 21.15 21.175 20,723
05/21/2014 21.07 21.079 20.99 21.03 46,658
05/20/2014 20.97 20.97 20.6584 20.88 24,048
05/19/2014 20.49 20.7794 20.49 20.7528 7,314
05/16/2014 20.6 20.8 20.6 20.77 12,689
05/15/2014 20.68 20.72 20.551 20.68 17,449
05/14/2014 20.51 20.8 20.51 20.748 3,844
05/13/2014 20.7 20.72 20.5 20.5 628
05/12/2014 20.04 20.59 20.04 20.59 24,986
05/09/2014 19.82 20.14 19.81 19.9861 13,254
05/08/2014 20.26 20.26 19.96 19.96 27,465
05/07/2014 20.7 20.7 20.3 20.44 15,512
05/06/2014 20.69 21.026 20.69 20.7958 4,935
05/05/2014 20.93 20.949 20.788 20.81 5,581
05/02/2014 20.84 20.9899 20.7801 20.7801 4,059
05/01/2014 20.61 20.83 20.61 20.799 10,864
04/30/2014 20.73 20.73 20.3 20.429 17,134
04/29/2014 20.82 20.82 20.671 20.75 9,605
04/28/2014 21.34 21.829 20.4 20.59 13,527
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?