Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
PowerShares QQQ
(NQ:
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2008
43.87
45.59
43.82
45.13
246,141,376
+0.76(+1.71%)
Jan 30, 2008
44.24
45.32
44.18
44.37
220,464,016
-0.04(-0.09%)
Jan 29, 2008
44.56
44.68
44.04
44.41
138,474,928
+0.08(+0.18%)
Jan 28, 2008
44.02
44.44
43.57
44.33
163,443,696
+0.34(+0.77%)
Jan 25, 2008
45.86
45.87
43.94
43.99
199,261,760
-0.92(-2.05%)
Jan 24, 2008
44.19
44.93
44.06
44.91
250,152,896
+0.89(+2.02%)
Jan 23, 2008
42.54
44.15
41.61
44.02
389,946,368
-0.16(-0.36%)
Jan 22, 2008
42.83
44.77
42.73
44.18
325,446,976
-1.17(-2.58%)
Jan 21, 2008
45.64
46.14
44.76
45.35
273,063,200
+0.00(+0.00%)
Jan 18, 2008
45.64
46.14
44.76
45.35
272,960,960
-0.06(-0.13%)
Jan 17, 2008
46.24
46.58
45.20
45.41
254,150,048
-0.64(-1.39%)
Jan 16, 2008
46.19
46.91
45.46
46.05
265,633,280
-0.50(-1.07%)
Jan 15, 2008
47.38
47.52
46.35
46.55
241,517,600
-1.32(-2.76%)
Jan 14, 2008
47.69
48.01
47.31
47.87
167,945,024
+0.82(+1.74%)
Jan 11, 2008
47.72
47.77
46.70
47.05
211,662,560
-0.94(-1.96%)
Jan 10, 2008
47.42
48.41
47.29
47.99
249,919,056
+0.07(+0.15%)
Jan 09, 2008
47.09
47.96
46.46
47.92
254,000,864
+1.00(+2.13%)
Jan 08, 2008
48.29
48.76
46.92
46.92
261,405,392
-1.25(-2.59%)
Jan 07, 2008
48.41
48.60
47.43
48.17
234,998,768
-0.23(-0.48%)
Jan 04, 2008
49.79
49.83
48.21
48.40
212,586,384
-2.22(-4.39%)
Jan 03, 2008
50.40
50.76
50.15
50.62
114,038,752
+0.17(+0.34%)
Jan 02, 2008
51.27
51.47
50.13
50.45
152,313,552
-0.77(-1.50%)
Jan 01, 2008
51.56
51.68
51.21
51.22
70,137,776
+0.00(+0.00%)
Dec 31, 2007
51.56
51.68
51.21
51.22
70,116,736
-0.64(-1.23%)
Dec 28, 2007
52.04
52.16
51.43
51.86
67,552,712
-0.07(-0.13%)
Dec 27, 2007
52.33
52.50
51.71
51.93
65,769,576
-0.57(-1.09%)
Dec 26, 2007
52.15
52.63
52.00
52.50
58,469,756
+0.26(+0.50%)
Dec 24, 2007
52.01
52.40
51.95
52.24
34,499,892
+0.39(+0.75%)
Dec 21, 2007
51.71
51.90
51.48
51.85
107,576,896
+0.95(+1.87%)
Dec 20, 2007
50.67
50.96
50.20
50.90
166,928,592
+1.02(+2.04%)
Dec 19, 2007
49.89
50.20
49.61
49.88
137,927,920
-0.01(-0.02%)
Dec 18, 2007
50.24
50.27
49.18
49.89
154,215,632
+0.16(+0.32%)
Dec 17, 2007
50.78
50.99
49.71
49.73
134,281,088
-1.24(-2.43%)
Dec 14, 2007
51.09
51.60
50.92
50.97
128,374,584
-0.53(-1.03%)
Dec 13, 2007
51.33
51.63
50.98
51.50
153,491,744
-0.28(-0.54%)
Dec 12, 2007
52.25
52.43
50.89
51.78
162,912,720
+0.46(+0.90%)
Dec 11, 2007
52.61
52.84
51.21
51.32
166,906,496
-1.22(-2.32%)
Dec 10, 2007
52.44
52.69
52.32
52.54
75,583,672
+0.21(+0.40%)
Dec 07, 2007
52.29
52.54
52.08
52.33
88,974,752
+0.01(+0.02%)
Dec 06, 2007
51.63
52.37
51.61
52.32
99,727,224
+0.75(+1.45%)
Dec 05, 2007
51.20
52.00
51.16
51.57
137,495,312
+0.90(+1.78%)
Dec 04, 2007
50.46
50.94
50.38
50.67
113,324,960
-0.21(-0.41%)
Dec 03, 2007
51.14
51.53
50.82
50.88
108,354,784
-0.43(-0.84%)
Nov 30, 2007
52.21
52.25
50.95
51.31
171,397,600
-0.39(-0.75%)
Nov 29, 2007
51.27
51.89
51.20
51.70
171,631,888
+0.22(+0.43%)
Nov 28, 2007
50.63
51.70
50.60
51.48
214,534,064
+1.52(+3.04%)
Nov 27, 2007
49.39
50.05
49.10
49.96
211,304,912
+0.98(+2.00%)
Nov 26, 2007
49.98
50.37
48.90
48.98
150,128,432
-0.86(-1.73%)
Nov 23, 2007
49.63
49.97
49.37
49.84
46,472,532
+0.53(+1.07%)
Nov 21, 2007
49.43
50.17
48.85
49.31
212,268,576
-0.59(-1.18%)
Nov 20, 2007
49.95
50.78
48.93
49.90
300,692,896
+0.20(+0.40%)
Nov 19, 2007
50.17
50.45
49.41
49.70
197,766,736
-0.58(-1.15%)
Nov 16, 2007
50.14
50.49
49.34
50.28
263,607,760
+0.46(+0.92%)
Nov 15, 2007
50.00
50.54
49.37
49.82
250,993,760
-0.27(-0.54%)
Nov 14, 2007
51.39
51.44
49.90
50.09
262,117,648
-0.65(-1.28%)
Nov 13, 2007
49.39
50.79
49.35
50.74
255,274,288
+2.01(+4.12%)
Nov 12, 2007
49.92
50.24
48.65
48.73
283,063,712
-1.27(-2.54%)
Nov 09, 2007
50.73
51.12
50.00
50.00
309,362,144
-1.73(-3.34%)
Nov 08, 2007
53.14
53.33
50.80
51.73
380,534,112
-1.62(-3.04%)
Nov 07, 2007
54.22
54.58
53.31
53.35
197,603,984
-1.33(-2.43%)
Nov 06, 2007
54.33
54.69
53.78
54.68
131,855,152
+0.61(+1.13%)
Nov 05, 2007
53.86
54.40
53.59
54.07
150,572,752
-0.35(-0.64%)
Nov 02, 2007
54.42
54.55
53.60
54.42
217,867,184
+0.42(+0.78%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.