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 (%)
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
.