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, 2009
43.41
43.62
43.11
43.56
84,786,968
+0.05(+0.11%)
Nov 27, 2009
43.00
43.83
42.90
43.51
61,229,928
-0.67(-1.52%)
Nov 25, 2009
44.14
44.22
44.01
44.18
37,630,048
+0.19(+0.43%)
Nov 24, 2009
44.14
44.15
43.73
43.99
60,616,168
-0.15(-0.34%)
Nov 23, 2009
43.87
44.40
43.86
44.14
91,577,880
+0.70(+1.61%)
Nov 20, 2009
43.41
43.55
43.28
43.44
70,912,056
-0.22(-0.50%)
Nov 19, 2009
44.06
44.08
43.35
43.66
114,513,976
-0.69(-1.56%)
Nov 18, 2009
44.47
44.49
44.05
44.35
100,165,928
-0.25(-0.55%)
Nov 17, 2009
44.34
44.60
44.25
44.60
81,830,032
+0.14(+0.31%)
Nov 16, 2009
44.19
44.65
44.12
44.46
87,724,632
+0.45(+1.02%)
Nov 13, 2009
43.80
44.14
43.63
44.01
87,959,488
+0.36(+0.82%)
Nov 12, 2009
43.92
44.16
43.55
43.65
92,393,760
-0.25(-0.57%)
Nov 11, 2009
43.94
44.14
43.61
43.90
84,556,496
+0.28(+0.64%)
Nov 10, 2009
43.45
43.77
43.40
43.62
72,786,656
+0.11(+0.25%)
Nov 09, 2009
42.92
43.52
42.88
43.51
101,589,472
+0.91(+2.14%)
Nov 06, 2009
42.16
42.65
42.08
42.60
96,312,208
+0.25(+0.59%)
Nov 05, 2009
41.81
42.40
41.78
42.35
135,165,264
+1.02(+2.47%)
Nov 04, 2009
41.51
41.87
41.28
41.33
107,801,696
+0.07(+0.17%)
Nov 03, 2009
40.97
41.32
40.84
41.26
95,085,512
+0.13(+0.32%)
Nov 02, 2009
41.01
41.57
40.64
41.13
142,432,208
+0.17(+0.42%)
Oct 30, 2009
42.06
42.15
40.92
40.96
162,796,448
-1.13(-2.68%)
Oct 29, 2009
41.68
42.19
41.54
42.09
85,118,840
+0.70(+1.69%)
Oct 28, 2009
42.19
42.32
41.30
41.39
143,481,984
-0.95(-2.24%)
Oct 27, 2009
42.95
43.11
42.18
42.34
121,403,456
-0.65(-1.51%)
Oct 26, 2009
43.17
43.76
42.79
42.99
106,822,720
-0.14(-0.32%)
Oct 23, 2009
43.26
43.73
43.02
43.13
117,029,888
-0.18(-0.42%)
Oct 22, 2009
43.07
43.49
42.79
43.31
85,817,936
+0.17(+0.39%)
Oct 21, 2009
43.20
43.82
43.06
43.14
110,299,272
-0.08(-0.19%)
Oct 20, 2009
42.98
43.46
42.94
43.22
89,789,200
+0.01(+0.02%)
Oct 19, 2009
42.81
43.27
42.59
43.21
83,418,800
+0.43(+1.01%)
Oct 16, 2009
42.92
42.99
42.48
42.78
111,859,600
-0.28(-0.65%)
Oct 15, 2009
42.93
43.12
42.87
43.06
85,711,664
-0.10(-0.23%)
Oct 14, 2009
43.10
43.29
42.85
43.16
90,937,760
+0.58(+1.36%)
Oct 13, 2009
42.54
42.75
42.37
42.58
70,733,720
+0.01(+0.02%)
Oct 12, 2009
42.83
42.87
42.28
42.57
53,205,048
+0.09(+0.21%)
Oct 09, 2009
42.15
42.55
42.06
42.48
62,827,992
+0.24(+0.57%)
Oct 08, 2009
42.31
42.62
42.14
42.24
107,770,752
+0.18(+0.43%)
Oct 07, 2009
41.88
42.08
41.77
42.06
93,741,408
+0.12(+0.29%)
Oct 06, 2009
41.43
42.14
41.22
41.94
124,609,976
+0.73(+1.77%)
Oct 05, 2009
41.09
41.40
40.83
41.21
97,013,376
+0.33(+0.81%)
Oct 02, 2009
40.72
41.25
40.72
40.88
145,291,248
-0.12(-0.29%)
Oct 01, 2009
42.11
42.13
41.00
41.00
140,262,928
-1.25(-2.96%)
Sep 30, 2009
42.39
42.60
41.60
42.25
172,000,672
+0.03(+0.07%)
Sep 29, 2009
42.41
42.62
42.03
42.22
106,639,000
-0.19(-0.45%)
Sep 28, 2009
41.92
42.66
41.89
42.41
84,459,424
+0.71(+1.70%)
Sep 25, 2009
41.78
42.09
41.58
41.70
109,215,944
-0.37(-0.88%)
Sep 24, 2009
42.61
42.69
41.77
42.07
110,895,616
-0.38(-0.90%)
Sep 23, 2009
42.83
43.17
42.38
42.45
143,849,936
-0.20(-0.47%)
Sep 22, 2009
42.82
42.83
42.44
42.65
75,502,568
+0.08(+0.19%)
Sep 21, 2009
42.22
42.70
42.16
42.57
71,311,680
+0.13(+0.31%)
Sep 18, 2009
42.56
42.62
42.21
42.44
87,453,056
+0.03(+0.07%)
Sep 17, 2009
42.32
42.66
42.21
42.41
102,134,968
-0.01(-0.02%)
Sep 16, 2009
41.98
42.48
41.84
42.42
96,755,080
+0.61(+1.46%)
Sep 15, 2009
41.66
41.95
41.57
41.81
91,516,328
+0.13(+0.31%)
Sep 14, 2009
41.23
41.71
41.21
41.68
90,435,600
+0.16(+0.39%)
Sep 11, 2009
41.50
41.62
41.22
41.52
93,869,376
+0.04(+0.10%)
Sep 10, 2009
41.11
41.53
41.00
41.48
99,205,352
+0.39(+0.95%)
Sep 09, 2009
40.76
41.29
40.59
41.09
99,261,200
+0.35(+0.86%)
Sep 08, 2009
40.65
40.78
40.46
40.74
71,008,480
+0.38(+0.94%)
Sep 04, 2009
39.58
40.38
39.52
40.36
74,866,544
+0.85(+2.15%)
Sep 03, 2009
39.44
39.57
39.02
39.51
76,750,736
+0.26(+0.66%)
Sep 02, 2009
39.09
39.47
39.04
39.25
92,687,808
-0.03(-0.08%)
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
.