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, 2006
44.05
44.28
43.79
44.04
125,015,504
-0.03(-0.07%)
Nov 29, 2006
44.00
44.18
43.66
44.07
139,527,840
+0.30(+0.69%)
Nov 28, 2006
43.52
43.84
43.34
43.77
118,268,456
+0.11(+0.25%)
Nov 27, 2006
44.52
44.61
43.64
43.66
159,520,032
-0.99(-2.22%)
Nov 24, 2006
44.40
44.86
44.38
44.65
51,798,360
-0.08(-0.18%)
Nov 22, 2006
44.58
44.75
44.26
44.73
69,854,608
+0.28(+0.63%)
Nov 21, 2006
44.42
44.51
44.25
44.45
68,112,728
+0.06(+0.14%)
Nov 20, 2006
44.16
44.48
44.01
44.39
107,187,520
+0.09(+0.20%)
Nov 17, 2006
44.06
44.30
43.95
44.30
95,170,528
+0.00(+0.00%)
Nov 16, 2006
44.25
44.42
44.02
44.30
113,524,272
+0.19(+0.43%)
Nov 15, 2006
43.98
44.40
43.92
44.11
116,565,928
+0.18(+0.41%)
Nov 14, 2006
43.50
43.97
43.24
43.93
121,961,608
+0.47(+1.08%)
Nov 13, 2006
43.06
43.54
43.00
43.46
89,153,216
+0.43(+1.00%)
Nov 10, 2006
42.84
43.04
42.67
43.03
82,416,056
+0.23(+0.54%)
Nov 09, 2006
43.27
43.35
42.67
42.80
124,278,264
-0.23(-0.53%)
Nov 08, 2006
42.58
43.20
42.47
43.03
180,282,064
+0.20(+0.47%)
Nov 07, 2006
42.53
43.09
42.47
42.83
139,825,952
+0.29(+0.68%)
Nov 06, 2006
42.06
42.71
42.06
42.54
101,311,096
+0.61(+1.45%)
Nov 03, 2006
42.10
42.19
41.61
41.93
119,282,112
-0.11(-0.26%)
Nov 02, 2006
41.81
42.14
41.74
42.04
100,225,456
+0.04(+0.10%)
Nov 01, 2006
42.73
42.77
41.82
42.00
148,965,232
-0.58(-1.36%)
Oct 31, 2006
42.56
42.76
42.31
42.58
135,824,864
+0.10(+0.24%)
Oct 30, 2006
42.17
42.65
42.06
42.48
103,949,824
+0.27(+0.64%)
Oct 27, 2006
42.73
42.82
42.08
42.21
129,373,896
-0.61(-1.42%)
Oct 26, 2006
42.57
42.92
42.22
42.82
130,632,280
+0.39(+0.92%)
Oct 25, 2006
42.14
42.52
42.05
42.43
125,396,432
+0.30(+0.71%)
Oct 24, 2006
42.29
42.45
41.92
42.13
103,564,520
-0.30(-0.71%)
Oct 23, 2006
41.92
42.58
41.82
42.43
126,981,152
+0.43(+1.02%)
Oct 20, 2006
42.05
42.08
41.64
42.00
105,455,632
+0.10(+0.24%)
Oct 19, 2006
41.69
42.11
41.59
41.90
108,186,400
+0.10(+0.24%)
Oct 18, 2006
42.22
42.31
41.65
41.80
120,903,320
-0.20(-0.48%)
Oct 17, 2006
42.17
42.20
41.76
42.00
146,097,312
-0.45(-1.06%)
Oct 16, 2006
42.43
42.62
42.40
42.45
62,021,740
+0.02(+0.05%)
Oct 13, 2006
42.22
42.52
42.14
42.43
80,461,384
+0.20(+0.47%)
Oct 12, 2006
41.76
42.25
41.70
42.23
95,275,360
+0.69(+1.66%)
Oct 11, 2006
41.43
41.83
41.17
41.54
136,564,256
-0.08(-0.19%)
Oct 10, 2006
41.61
41.75
41.31
41.62
98,186,256
+0.07(+0.17%)
Oct 09, 2006
41.37
41.74
41.32
41.55
62,799,976
+0.14(+0.34%)
Oct 06, 2006
41.38
41.56
41.24
41.41
85,447,000
-0.09(-0.22%)
Oct 05, 2006
41.28
41.56
41.18
41.50
91,873,640
+0.20(+0.48%)
Oct 04, 2006
40.22
41.31
40.14
41.30
149,481,424
+0.99(+2.46%)
Oct 03, 2006
40.05
40.48
39.88
40.31
116,261,808
+0.17(+0.42%)
Oct 02, 2006
40.60
40.70
40.08
40.14
97,081,848
-0.51(-1.25%)
Sep 29, 2006
40.89
40.93
40.62
40.65
85,440,360
-0.18(-0.44%)
Sep 28, 2006
40.77
40.89
40.43
40.83
85,982,192
+0.11(+0.27%)
Sep 27, 2006
40.70
40.95
40.50
40.72
113,138,400
-0.05(-0.12%)
Sep 26, 2006
40.52
40.80
40.40
40.77
113,481,648
+0.20(+0.49%)
Sep 25, 2006
40.05
40.66
39.68
40.57
136,450,096
+0.70(+1.76%)
Sep 22, 2006
40.15
40.16
39.70
39.87
101,018,832
-0.31(-0.77%)
Sep 21, 2006
40.52
40.67
40.08
40.18
121,891,336
-0.25(-0.62%)
Sep 20, 2006
40.20
40.54
40.19
40.43
116,640,496
+0.58(+1.46%)
Sep 19, 2006
40.24
40.25
39.52
39.85
159,070,048
-0.26(-0.65%)
Sep 18, 2006
40.12
40.40
39.94
40.11
117,818,440
+0.00(+0.00%)
Sep 15, 2006
40.35
40.46
40.00
40.11
137,832,224
+0.12(+0.30%)
Sep 14, 2006
39.85
40.22
39.76
39.99
98,103,648
+0.03(+0.08%)
Sep 13, 2006
39.73
39.98
39.63
39.96
116,087,712
+0.28(+0.71%)
Sep 12, 2006
38.95
39.80
38.95
39.68
124,105,648
+0.72(+1.85%)
Sep 11, 2006
38.41
39.15
38.32
38.96
142,377,504
+0.24(+0.62%)
Sep 08, 2006
38.54
38.82
38.46
38.72
96,627,080
+0.24(+0.62%)
Sep 07, 2006
38.57
38.90
38.36
38.48
115,901,200
-0.19(-0.49%)
Sep 06, 2006
39.08
39.19
38.61
38.67
97,894,496
-0.79(-2.00%)
Sep 05, 2006
39.11
39.48
38.85
39.46
85,587,632
+0.38(+0.97%)
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
.