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, 2012
65.92
65.97
65.61
65.80
33,502,042
-0.11(-0.17%)
Nov 29, 2012
65.82
66.14
65.58
65.91
41,112,120
+0.39(+0.60%)
Nov 28, 2012
64.66
65.57
64.25
65.52
37,286,840
+0.56(+0.86%)
Nov 27, 2012
65.16
65.40
64.85
64.96
25,804,136
-0.22(-0.34%)
Nov 26, 2012
64.77
65.22
64.54
65.18
26,395,768
+0.28(+0.43%)
Nov 23, 2012
64.32
64.92
64.25
64.90
16,462,833
+0.97(+1.52%)
Nov 21, 2012
63.83
64.02
63.60
63.93
19,620,058
+0.13(+0.20%)
Nov 20, 2012
63.77
63.89
63.19
63.80
51,986,724
+0.02(+0.03%)
Nov 19, 2012
62.97
63.83
62.96
63.78
55,258,072
+1.48(+2.38%)
Nov 16, 2012
62.08
62.48
61.31
62.30
70,868,024
+0.27(+0.44%)
Nov 15, 2012
62.29
62.49
61.80
62.03
55,067,980
-0.21(-0.34%)
Nov 14, 2012
63.27
63.36
62.14
62.24
82,617,984
-0.74(-1.17%)
Nov 13, 2012
62.92
63.58
62.78
62.98
43,242,828
-0.44(-0.69%)
Nov 12, 2012
63.79
63.87
63.25
63.42
32,610,520
-0.01(-0.02%)
Nov 09, 2012
63.19
64.11
63.16
63.43
51,549,536
+0.27(+0.43%)
Nov 08, 2012
64.33
64.50
63.16
63.16
58,531,960
-1.01(-1.57%)
Nov 07, 2012
65.04
65.10
63.90
64.17
70,711,432
-1.55(-2.36%)
Nov 06, 2012
65.65
66.17
65.46
65.72
29,552,790
+0.12(+0.18%)
Nov 05, 2012
65.19
65.73
65.04
65.60
28,093,316
+0.43(+0.66%)
Nov 02, 2012
66.21
66.21
65.11
65.17
44,082,996
-0.70(-1.07%)
Nov 01, 2012
65.32
66.00
65.17
65.87
26,928,228
+0.92(+1.42%)
Oct 31, 2012
65.31
65.39
64.73
64.95
38,393,428
-0.40(-0.61%)
Oct 26, 2012
65.16
65.35
65.35
65.35
54,213,100
+0.19(+0.29%)
Oct 25, 2012
65.61
65.72
64.97
65.16
52,326,064
-0.00(-0.01%)
Oct 24, 2012
65.76
65.87
65.06
65.16
39,846,864
-0.23(-0.35%)
Oct 23, 2012
65.49
65.95
65.19
65.39
52,589,636
-0.29(-0.44%)
Oct 19, 2012
67.21
67.27
65.60
65.68
75,362,600
-1.61(-2.39%)
Oct 18, 2012
67.87
68.08
67.04
67.29
60,691,284
-0.79(-1.16%)
Oct 17, 2012
67.75
68.30
67.68
68.08
33,416,484
-0.04(-0.06%)
Oct 16, 2012
67.29
68.20
67.25
68.12
33,946,480
+0.95(+1.41%)
Oct 15, 2012
66.94
67.26
66.53
67.17
22,191,644
+0.49(+0.73%)
Oct 12, 2012
66.73
67.06
66.55
66.68
24,894,928
-0.03(-0.04%)
Oct 11, 2012
67.44
67.47
66.67
66.71
30,468,840
-0.21(-0.31%)
Oct 10, 2012
67.25
67.43
66.80
66.92
45,115,760
-0.34(-0.50%)
Oct 09, 2012
68.17
68.34
67.10
67.26
67,880,176
-1.09(-1.60%)
Oct 08, 2012
68.58
68.72
68.19
68.35
30,893,860
-0.63(-0.91%)
Oct 05, 2012
69.68
69.80
68.80
68.98
25,168,996
-0.37(-0.53%)
Oct 04, 2012
69.24
69.54
69.00
69.35
26,101,232
+0.24(+0.35%)
Oct 03, 2012
68.88
69.24
68.59
69.11
38,221,236
+0.44(+0.64%)
Oct 02, 2012
68.79
68.98
68.13
68.67
33,236,516
+0.20(+0.29%)
Oct 01, 2012
68.90
69.32
68.25
68.47
37,696,960
-0.10(-0.15%)
Sep 28, 2012
68.92
69.12
68.51
68.57
30,116,096
-0.57(-0.82%)
Sep 27, 2012
68.35
69.30
68.25
69.14
25,324,438
+0.94(+1.38%)
Sep 26, 2012
68.67
68.71
67.85
68.20
32,750,752
-0.56(-0.81%)
Sep 25, 2012
69.92
70.08
68.73
68.76
41,299,528
-0.97(-1.40%)
Sep 24, 2012
69.56
69.86
69.42
69.73
32,265,064
-0.42(-0.59%)
Sep 21, 2012
70.47
70.54
70.08
70.15
23,681,208
-0.18(-0.26%)
Sep 20, 2012
70.07
70.40
69.87
70.33
42,519,780
-0.07(-0.10%)
Sep 19, 2012
70.29
70.58
70.06
70.40
36,464,520
+0.13(+0.19%)
Sep 18, 2012
70.04
70.30
70.02
70.27
27,158,272
+0.06(+0.09%)
Sep 17, 2012
70.20
70.24
69.96
70.21
31,767,684
+0.03(+0.04%)
Sep 14, 2012
69.84
70.43
69.79
70.18
38,888,048
+0.62(+0.89%)
Sep 13, 2012
68.71
69.86
68.62
69.56
45,403,332
+0.93(+1.35%)
Sep 12, 2012
68.68
68.81
68.21
68.63
42,202,916
+0.20(+0.30%)
Sep 11, 2012
68.54
68.82
68.32
68.43
29,776,368
-0.11(-0.16%)
Sep 10, 2012
69.26
69.40
68.49
68.54
25,455,272
-0.89(-1.28%)
Sep 07, 2012
69.37
69.55
69.23
69.43
32,966,134
-0.10(-0.14%)
Sep 06, 2012
68.42
69.55
68.42
69.53
43,073,612
+1.51(+2.22%)
Sep 05, 2012
68.04
68.35
67.84
68.02
26,123,084
-0.07(-0.10%)
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
.