Global X NASDAQ China Technology ETF Historical Stock Prices

QQQC 
$24.5101
*  
0.1339
0.54%
Get QQQC Alerts
*Delayed - data as of Aug. 22, 2014 14:04 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 21-MAY-2014 TO 21-AUG-2014

Date Open High Low Close / Last Volume
14:04  24.75  24.75  24.5101  24.5101 8,498
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
07/29/2014 24.38 24.4 24.0176 24.0176 23,680
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
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?