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, 2015
114.60
114.65
113.65
114.02
24,999,064
-0.29(-0.25%)
Nov 27, 2015
114.39
114.54
113.92
114.31
8,827,991
+0.16(+0.14%)
Nov 25, 2015
114.22
114.15
114.15
114.15
14,159,900
+0.10(+0.09%)
Nov 24, 2015
113.42
114.32
112.84
114.05
26,362,132
-0.10(-0.09%)
Nov 23, 2015
114.52
114.94
113.66
114.15
20,685,846
-0.33(-0.29%)
Nov 20, 2015
114.25
114.57
114.14
114.48
22,727,592
+0.77(+0.68%)
Nov 19, 2015
113.68
114.23
113.49
113.71
26,172,888
+0.08(+0.07%)
Nov 18, 2015
111.94
113.74
111.83
113.63
32,892,098
+2.14(+1.92%)
Nov 17, 2015
111.61
112.29
111.21
111.49
30,552,480
+0.07(+0.06%)
Nov 16, 2015
109.74
111.44
109.48
111.42
33,830,992
+1.58(+1.44%)
Nov 13, 2015
111.57
111.69
109.78
109.84
52,836,036
-2.20(-1.96%)
Nov 12, 2015
112.65
113.23
111.96
112.04
31,176,016
-1.10(-0.97%)
Nov 11, 2015
113.59
114.14
112.95
113.14
22,690,136
-0.14(-0.12%)
Nov 10, 2015
112.97
113.39
112.63
113.28
35,436,472
-0.29(-0.26%)
Nov 09, 2015
114.36
114.51
112.86
113.57
33,459,442
-1.22(-1.06%)
Nov 06, 2015
114.49
114.92
113.76
114.79
29,924,900
+0.08(+0.07%)
Nov 05, 2015
115.12
115.39
114.11
114.71
24,984,540
-0.31(-0.27%)
Nov 04, 2015
115.39
115.47
114.54
115.02
28,565,088
+0.01(+0.01%)
Nov 03, 2015
114.38
115.42
114.21
115.01
20,380,220
+0.40(+0.35%)
Nov 02, 2015
113.63
114.75
113.39
114.61
22,132,858
+1.28(+1.13%)
Oct 30, 2015
113.89
114.08
113.30
113.33
27,199,232
-0.51(-0.45%)
Oct 29, 2015
113.50
114.03
113.38
113.84
24,906,570
-0.18(-0.16%)
Oct 28, 2015
113.25
114.02
112.34
114.02
42,217,564
+0.94(+0.83%)
Oct 27, 2015
112.55
113.24
112.52
113.08
31,370,060
+0.23(+0.20%)
Oct 26, 2015
112.70
113.07
112.27
112.85
25,915,450
+0.07(+0.06%)
Oct 23, 2015
112.66
113.24
112.07
112.78
53,170,912
+3.07(+2.80%)
Oct 22, 2015
108.48
109.80
108.17
109.71
42,739,120
+2.19(+2.04%)
Oct 21, 2015
108.73
108.84
107.48
107.52
30,190,976
-0.66(-0.61%)
Oct 20, 2015
108.55
108.78
107.81
108.18
23,397,928
-0.56(-0.51%)
Oct 19, 2015
107.98
108.81
107.74
108.74
23,771,304
+0.62(+0.57%)
Oct 16, 2015
107.90
108.18
107.38
108.12
27,091,100
+0.45(+0.42%)
Oct 15, 2015
106.32
107.67
106.20
107.67
38,330,488
+1.74(+1.64%)
Oct 14, 2015
106.10
106.63
105.49
105.93
30,875,256
-0.17(-0.16%)
Oct 13, 2015
106.18
107.26
106.00
106.10
26,990,344
-0.69(-0.65%)
Oct 12, 2015
106.73
106.99
106.35
106.79
16,161,335
+0.26(+0.24%)
Oct 09, 2015
106.10
106.73
105.81
106.53
23,916,228
+0.48(+0.45%)
Oct 08, 2015
105.23
106.23
104.21
106.05
50,165,012
+0.42(+0.40%)
Oct 07, 2015
105.66
105.86
104.29
105.63
37,348,416
+0.63(+0.60%)
Oct 06, 2015
105.25
105.60
104.18
105.00
33,024,770
-0.50(-0.47%)
Oct 05, 2015
104.78
105.78
104.55
105.50
32,844,056
+1.49(+1.43%)
Oct 02, 2015
100.80
104.01
100.48
104.01
59,370,860
+1.79(+1.75%)
Oct 01, 2015
101.94
102.23
100.59
102.22
39,333,196
+0.46(+0.45%)
Sep 30, 2015
100.89
101.87
100.51
101.76
41,358,932
+2.29(+2.30%)
Sep 29, 2015
100.24
101.26
98.75
99.47
49,301,760
-0.52(-0.52%)
Sep 28, 2015
102.48
102.55
99.69
99.99
44,062,944
-2.93(-2.85%)
Sep 25, 2015
104.91
105.01
102.28
102.92
44,700,008
-0.88(-0.85%)
Sep 24, 2015
103.17
104.19
102.27
103.80
38,257,716
-0.38(-0.36%)
Sep 23, 2015
104.38
104.66
103.64
104.18
21,762,560
+0.08(+0.08%)
Sep 22, 2015
104.06
104.42
103.13
104.10
47,344,040
-1.58(-1.50%)
Sep 21, 2015
105.93
106.55
104.73
105.68
35,759,232
+0.33(+0.31%)
Sep 18, 2015
105.23
106.60
105.17
105.35
48,383,996
-1.78(-1.66%)
Sep 17, 2015
106.98
108.72
106.64
107.13
56,136,268
+0.04(+0.04%)
Sep 16, 2015
106.51
107.19
106.14
107.09
31,325,052
+0.60(+0.56%)
Sep 15, 2015
105.50
106.82
105.11
106.49
29,881,884
+1.24(+1.18%)
Sep 14, 2015
105.96
105.96
104.85
105.25
19,707,196
-0.32(-0.30%)
Sep 11, 2015
104.51
105.57
104.21
105.57
29,106,088
+0.58(+0.55%)
Sep 10, 2015
103.74
105.68
103.62
104.99
47,680,840
+1.13(+1.09%)
Sep 09, 2015
106.28
106.31
103.59
103.86
47,110,556
-1.18(-1.12%)
Sep 08, 2015
104.12
105.17
103.69
105.04
37,329,692
+2.88(+2.82%)
Sep 04, 2015
101.97
102.16
102.16
102.16
49,379,600
-1.23(-1.19%)
Sep 03, 2015
104.31
105.02
103.10
103.39
45,117,124
-0.51(-0.49%)
Sep 02, 2015
102.88
103.92
101.70
103.90
43,942,720
+2.85(+2.82%)
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
.