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%)
Nov 01, 2007
54.68
54.77
53.97
54.00
181,933,872
-1.03(-1.87%)
Oct 31, 2007
54.47
55.07
54.04
55.03
148,372,432
+0.77(+1.42%)
Oct 30, 2007
53.94
54.56
53.90
54.26
114,591,032
+0.10(+0.18%)
Oct 29, 2007
54.19
54.33
53.84
54.16
101,871,952
+0.23(+0.43%)
Oct 26, 2007
54.08
54.20
53.44
53.93
146,679,296
+0.88(+1.66%)
Oct 25, 2007
53.88
53.98
52.75
53.05
233,566,224
-0.72(-1.34%)
Oct 24, 2007
53.74
53.94
52.00
53.77
298,316,032
-0.41(-0.76%)
Oct 23, 2007
53.61
54.21
53.34
54.18
162,400,304
+1.11(+2.09%)
Oct 22, 2007
52.16
53.12
52.02
53.07
207,086,896
+0.63(+1.20%)
Oct 19, 2007
53.77
53.77
52.39
52.44
245,068,224
-1.34(-2.49%)
Oct 18, 2007
53.33
53.89
53.12
53.78
144,462,352
+0.23(+0.43%)
Oct 17, 2007
53.62
53.66
52.68
53.55
183,951,136
+0.68(+1.29%)
Oct 16, 2007
52.79
53.28
52.68
52.87
193,586,912
-0.25(-0.47%)
Oct 15, 2007
53.61
53.71
52.70
53.12
121,282,424
-0.41(-0.77%)
Oct 12, 2007
52.90
53.54
52.80
53.53
131,635,968
+0.87(+1.65%)
Oct 11, 2007
53.79
53.94
52.28
52.66
239,716,672
-0.85(-1.59%)
Oct 10, 2007
53.39
53.57
53.21
53.51
91,765,672
+0.13(+0.24%)
Oct 09, 2007
53.27
53.45
53.03
53.38
93,971,992
+0.23(+0.43%)
Oct 08, 2007
52.80
53.16
52.71
53.15
62,995,856
+0.33(+0.63%)
Oct 05, 2007
52.17
52.90
52.06
52.82
115,663,584
+1.05(+2.02%)
Oct 04, 2007
51.75
51.83
51.34
51.77
84,110,936
+0.12(+0.23%)
Oct 03, 2007
51.84
52.07
51.50
51.65
106,733,648
-0.36(-0.69%)
Oct 02, 2007
52.04
52.06
51.72
52.01
71,034,120
+0.01(+0.02%)
Oct 01, 2007
51.45
52.16
51.38
52.00
100,290,064
+0.59(+1.15%)
Sep 28, 2007
51.54
51.68
51.18
51.41
75,427,104
-0.17(-0.33%)
Sep 27, 2007
51.62
51.65
51.36
51.58
73,362,368
+0.26(+0.51%)
Sep 26, 2007
51.36
51.51
51.12
51.32
96,099,960
+0.25(+0.49%)
Sep 25, 2007
50.42
51.07
50.36
51.07
101,025,760
+0.48(+0.95%)
Sep 24, 2007
50.49
50.96
50.33
50.59
107,174,360
+0.23(+0.46%)
Sep 21, 2007
50.28
50.52
50.01
50.36
86,829,568
+0.33(+0.66%)
Sep 20, 2007
50.06
50.26
49.92
50.03
109,952,608
-0.14(-0.28%)
Sep 19, 2007
50.29
50.59
49.98
50.17
126,835,376
+0.13(+0.26%)
Sep 18, 2007
49.09
52.77
48.83
50.04
151,373,040
+1.23(+2.52%)
Sep 17, 2007
48.99
49.10
48.59
48.81
84,869,256
-0.41(-0.83%)
Sep 14, 2007
48.80
49.31
48.73
49.22
99,777,368
+0.04(+0.08%)
Sep 13, 2007
49.29
49.35
48.94
49.18
80,713,184
+0.24(+0.49%)
Sep 12, 2007
48.84
49.37
48.78
48.94
93,992,360
+0.01(+0.02%)
Sep 11, 2007
48.51
48.99
48.43
48.93
103,027,136
+0.73(+1.51%)
Sep 10, 2007
48.62
48.75
47.81
48.20
125,182,208
-0.03(-0.06%)
Sep 07, 2007
48.53
48.60
47.95
48.23
152,396,560
-0.91(-1.85%)
Sep 06, 2007
49.23
49.36
48.81
49.14
99,204,136
-0.04(-0.08%)
Sep 05, 2007
49.55
49.65
48.87
49.18
113,847,416
-0.50(-1.01%)
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
.