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, 2011
55.84
56.44
55.67
56.39
66,860,688
+2.01(+3.70%)
Nov 29, 2011
54.65
55.10
54.22
54.38
52,026,228
-0.34(-0.62%)
Nov 28, 2011
54.16
54.79
54.14
54.72
46,666,424
+1.84(+3.48%)
Nov 25, 2011
53.09
53.67
52.87
52.88
25,447,856
-0.41(-0.77%)
Nov 23, 2011
54.11
54.17
53.26
53.29
48,467,336
-1.23(-2.26%)
Nov 22, 2011
54.20
54.68
53.87
54.52
51,906,560
+0.18(+0.33%)
Nov 21, 2011
54.68
54.73
53.78
54.34
51,703,936
-1.06(-1.91%)
Nov 18, 2011
55.85
55.90
55.30
55.40
60,416,984
-0.43(-0.77%)
Nov 17, 2011
57.02
57.04
55.48
55.83
101,556,104
-1.34(-2.34%)
Nov 16, 2011
57.73
58.16
57.06
57.17
68,252,736
-0.96(-1.65%)
Nov 15, 2011
57.34
58.36
57.26
58.13
52,161,896
+0.64(+1.11%)
Nov 14, 2011
57.69
58.01
57.28
57.49
44,547,940
-0.36(-0.62%)
Nov 11, 2011
57.28
58.02
57.20
57.85
54,470,952
+1.07(+1.88%)
Nov 10, 2011
57.40
57.42
56.23
56.78
65,958,132
-0.03(-0.05%)
Nov 09, 2011
57.72
57.83
56.63
56.81
69,481,752
-2.07(-3.52%)
Nov 08, 2011
58.63
58.98
57.97
58.88
62,871,188
+0.67(+1.15%)
Nov 07, 2011
57.75
58.25
57.17
58.21
65,484,672
+0.41(+0.71%)
Nov 04, 2011
57.79
58.05
57.22
57.80
61,527,708
-0.30(-0.52%)
Nov 03, 2011
57.36
58.17
56.71
58.10
78,976,096
+1.18(+2.07%)
Nov 02, 2011
57.01
57.16
56.38
56.92
64,994,700
+0.48(+0.85%)
Nov 01, 2011
56.56
57.91
56.12
56.44
99,832,496
-1.51(-2.61%)
Oct 31, 2011
58.41
58.64
57.91
57.95
60,467,920
-0.99(-1.68%)
Oct 28, 2011
58.50
59.01
58.50
58.94
42,949,944
+0.09(+0.15%)
Oct 27, 2011
58.64
59.20
58.03
58.85
104,424,296
+1.58(+2.76%)
Oct 26, 2011
57.65
57.78
56.21
57.27
98,156,120
-0.07(-0.12%)
Oct 25, 2011
58.27
58.32
57.22
57.34
65,242,320
-1.15(-1.97%)
Oct 24, 2011
57.52
58.65
57.31
58.49
61,397,548
+1.19(+2.08%)
Oct 21, 2011
57.17
57.66
56.78
57.30
60,455,688
+0.71(+1.25%)
Oct 20, 2011
56.81
56.92
55.79
56.59
80,328,232
-0.28(-0.49%)
Oct 19, 2011
57.71
57.85
56.68
56.87
67,599,064
-1.12(-1.93%)
Oct 18, 2011
57.19
58.29
56.66
57.99
91,352,888
+0.71(+1.24%)
Oct 17, 2011
57.90
58.09
56.97
57.28
65,063,568
-0.90(-1.55%)
Oct 14, 2011
57.84
58.19
57.51
58.18
65,643,504
+1.06(+1.86%)
Oct 13, 2011
56.49
57.19
56.43
57.12
62,333,976
+0.52(+0.92%)
Oct 12, 2011
56.87
57.23
56.56
56.60
85,502,736
+0.28(+0.50%)
Oct 11, 2011
55.81
56.46
55.70
56.32
66,391,616
+0.38(+0.68%)
Oct 10, 2011
54.98
55.94
54.89
55.94
48,181,820
+1.87(+3.46%)
Oct 07, 2011
54.41
54.66
53.72
54.07
72,525,200
-0.36(-0.66%)
Oct 06, 2011
54.01
54.44
53.21
54.43
71,894,248
+0.90(+1.68%)
Oct 05, 2011
52.07
53.68
51.66
53.53
108,450,568
+1.34(+2.57%)
Oct 04, 2011
50.59
52.29
50.09
52.19
136,649,456
+1.05(+2.05%)
Oct 03, 2011
52.04
52.85
51.11
51.14
98,890,504
-1.35(-2.57%)
Sep 30, 2011
53.18
53.61
52.46
52.49
104,957,920
-1.39(-2.58%)
Sep 29, 2011
55.36
55.43
52.97
53.88
116,816,000
-0.65(-1.19%)
Sep 28, 2011
55.57
55.97
54.40
54.53
76,711,424
-0.82(-1.48%)
Sep 27, 2011
55.70
56.20
54.98
55.35
81,043,576
+0.57(+1.04%)
Sep 26, 2011
54.42
54.88
53.21
54.78
96,193,048
+0.63(+1.16%)
Sep 23, 2011
53.14
54.38
53.09
54.15
85,940,568
+0.57(+1.06%)
Sep 22, 2011
53.93
54.46
52.75
53.58
151,817,264
-1.80(-3.25%)
Sep 21, 2011
56.65
56.93
55.37
55.38
79,887,280
-0.98(-1.74%)
Sep 20, 2011
56.90
57.35
56.23
56.36
66,510,060
-0.25(-0.44%)
Sep 19, 2011
55.90
56.91
55.43
56.61
72,919,832
+0.02(+0.04%)
Sep 16, 2011
56.25
56.65
56.09
56.59
91,901,952
+0.41(+0.73%)
Sep 15, 2011
55.97
56.28
55.39
56.18
83,457,472
+0.82(+1.48%)
Sep 14, 2011
54.85
55.98
54.32
55.36
90,567,024
+0.78(+1.43%)
Sep 13, 2011
54.08
54.69
53.80
54.58
58,990,980
+0.72(+1.34%)
Sep 12, 2011
52.61
53.90
52.57
53.86
65,834,924
+0.68(+1.28%)
Sep 09, 2011
54.01
54.24
52.85
53.18
63,663,480
-1.21(-2.22%)
Sep 08, 2011
54.37
55.17
54.21
54.39
61,247,312
-0.25(-0.46%)
Sep 07, 2011
54.03
54.65
53.90
54.64
48,876,812
+1.35(+2.53%)
Sep 06, 2011
52.04
53.37
51.91
53.29
52,945,776
+0.01(+0.02%)
Sep 02, 2011
53.58
54.61
52.99
53.28
58,185,104
-1.28(-2.35%)
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
.