$28.05 -0.68 (%) Gbl X Chn Tech Shs Global X NASDAQ China Technology ETF - NASDAQ

May. 28, 2015 | 02:38 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

QQQC historical data

Date Open High Low Close Volume
5/27/201528.6628.7828.5128.7318,174
5/26/201529.2229.2628.6528.7017,215
5/22/201528.9229.0428.5529.0020,072
5/21/201528.4328.8028.4328.7212,050
5/20/201528.9528.9528.5128.8518,006
5/19/201528.4028.6728.4028.6616,926
5/18/201528.8928.8928.3928.5021,523
5/15/201528.5028.5028.3128.4613,641
5/14/201527.9928.4727.9928.4210,044
5/13/201527.6427.9127.6327.896,634
5/12/201528.0628.0627.1727.459,191
5/11/201528.0728.1527.9227.9912,158
5/8/201527.2527.7127.2527.478,195
5/7/201526.7526.8426.4826.846,783
5/6/201527.3927.6626.8526.8521,055
5/5/201528.5028.5027.6227.6217,444
5/4/201528.1528.7028.1528.707,810
5/1/201527.9928.2027.9928.187,100
4/30/201528.4128.5028.0028.026,208
4/29/201528.0928.4428.0228.447,397
4/28/201528.5928.5928.0028.2324,018
4/27/201528.5828.6528.4028.5933,780
4/24/201527.8828.2027.7928.1317,244
4/23/201527.6827.7627.4327.6512,948
4/22/201527.8627.8627.5027.7721,288
4/21/201527.2727.2726.7427.0926,911
4/20/201526.3726.3725.8626.3410,114
4/17/201526.1226.1625.4025.9513,239
4/16/201526.6927.1126.5427.048,757
4/15/201526.2626.6826.2626.4334,438
4/14/201525.9825.9825.3525.9212,092
4/13/201526.3026.3026.1326.2412,185
4/10/201526.1326.2025.7926.0410,175
4/9/201526.2426.3725.9226.0618,802
4/8/201524.4225.7624.4225.6026,372
4/7/201523.7423.8023.5723.685,602
4/6/201523.8023.8023.3023.5521,988
4/2/201523.0023.3523.0023.319,275
4/1/201522.7522.9822.7522.971,960
3/31/201522.6822.7622.6722.743,755
3/30/201522.5722.5922.5322.591,950
3/27/201522.3622.3622.3622.36221
3/26/201522.2522.2522.2522.25347
3/25/201522.4322.4322.1522.381,509
3/24/201522.4022.4122.3022.341,574
3/23/201522.2022.4022.2022.391,444
3/20/201521.7522.1421.7522.102,809
3/19/201521.6021.7121.6021.717,535
3/18/201521.4421.5421.4421.544,011
3/17/201521.2621.4021.2621.40788
3/16/201521.1921.3721.1921.378,149
3/13/201521.2621.2620.9921.032,001
3/11/201521.6721.6721.4021.411,999
3/10/201521.7121.7121.4821.552,320
3/9/201521.9021.9921.8121.991,500
3/6/201521.9022.0721.8821.883,771
3/5/201521.5021.7221.5021.723,183
3/4/201521.0821.4821.0821.485,119
3/3/201521.1721.4321.1421.406,186
3/2/201521.5321.5721.4121.5718,756
2/27/201521.7921.9021.5021.501,194
2/26/201521.7821.7821.6721.671,663
2/25/201522.1122.1121.6121.676,823
2/24/201521.9022.1521.9022.0910,399
2/23/201521.9121.9221.8121.811,841
2/20/201521.7221.8421.7221.791,936
2/19/201521.9321.9521.8321.851,769
2/18/201522.0322.0321.9821.981,305
2/17/201522.2022.3622.0822.364,971
2/13/201522.0522.2521.9422.213,688
2/12/201522.1022.1822.0022.0313,307
2/11/201522.0922.1722.0622.176,635
2/10/201522.0422.1722.0122.171,354
2/9/201522.0722.0721.8821.936,794
2/6/201522.4022.4022.3022.30879
2/5/201522.3622.4122.2422.414,018
2/4/201522.4122.7122.4122.526,220
2/3/201521.8822.2221.8822.2111,039
2/2/201521.6021.8221.5721.7115,702
1/30/201521.6721.6721.5421.602,934
1/29/201521.9021.9921.8021.944,600
1/28/201522.0722.0721.9621.961,152
1/27/201522.1422.1421.9722.086,625
1/26/201522.3722.3722.3022.321,698
1/23/201521.8822.1821.8822.064,827
1/22/201522.0022.0021.8222.007,945
1/21/201521.6021.9921.6021.994,876
1/20/201521.3021.5821.3021.516,073
1/16/201521.3421.5421.3321.436,423
1/15/201521.6421.6421.5921.591,245
1/14/201521.3721.7321.3721.733,930
1/13/201521.7721.9021.4821.583,360
1/12/201521.5921.6121.4221.4213,395
1/9/201522.0822.0821.7321.863,121
1/8/201521.9722.0721.7822.071,566
1/6/201521.2821.4221.0521.173,776
1/5/201521.1721.2721.1521.202,932
1/2/201521.1021.1021.0421.104,358
12/31/201421.2721.3421.1121.111,856
12/30/201421.3321.3620.9021.2215,581
  • Showing 1-100 of 859 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center