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, 2017
154.46
155.45
154.15
155.15
56,555,440
+1.29(+0.84%)
Nov 29, 2017
156.45
156.45
153.12
153.86
71,951,792
-2.73(-1.74%)
Nov 28, 2017
156.52
156.69
155.70
156.59
25,187,168
+0.40(+0.26%)
Nov 27, 2017
156.20
156.56
155.83
156.19
22,625,772
-0.07(-0.04%)
Nov 24, 2017
155.86
156.31
155.76
156.26
8,280,586
+0.57(+0.37%)
Nov 22, 2017
155.63
155.84
155.34
155.69
17,299,040
+0.19(+0.12%)
Nov 21, 2017
154.56
155.57
154.49
155.50
20,129,716
+1.67(+1.09%)
Nov 20, 2017
154.08
154.20
153.61
153.83
21,132,740
-0.12(-0.08%)
Nov 17, 2017
154.58
154.69
153.80
153.95
28,725,800
-0.59(-0.38%)
Nov 16, 2017
153.38
154.89
153.33
154.54
34,772,440
+1.95(+1.28%)
Nov 15, 2017
152.61
153.00
151.78
152.59
24,777,776
-0.72(-0.47%)
Nov 14, 2017
153.31
153.50
152.57
153.31
25,139,512
-0.56(-0.36%)
Nov 13, 2017
153.12
154.07
153.10
153.87
12,476,308
+0.19(+0.12%)
Nov 10, 2017
153.36
153.80
153.06
153.68
20,150,762
-0.01(-0.01%)
Nov 09, 2017
153.26
153.77
152.11
153.69
40,572,456
-0.81(-0.52%)
Nov 08, 2017
153.81
154.54
153.62
154.50
17,331,456
+0.62(+0.40%)
Nov 07, 2017
153.67
154.08
153.34
153.88
21,317,604
+0.09(+0.06%)
Nov 06, 2017
153.13
153.85
153.10
153.79
28,690,292
+0.52(+0.34%)
Nov 03, 2017
152.39
153.29
151.84
153.27
26,199,248
+1.46(+0.96%)
Nov 02, 2017
151.92
151.99
150.77
151.81
30,999,712
-0.29(-0.19%)
Nov 01, 2017
152.75
152.83
151.50
152.10
29,470,536
-0.05(-0.03%)
Oct 31, 2017
152.04
152.37
151.63
152.15
26,310,560
+0.57(+0.38%)
Oct 30, 2017
151.08
152.19
150.99
151.58
31,721,178
+0.34(+0.22%)
Oct 27, 2017
149.33
151.52
149.20
151.24
60,165,128
+4.28(+2.91%)
Oct 26, 2017
147.36
147.71
146.92
146.96
28,207,836
-0.47(-0.32%)
Oct 25, 2017
147.70
148.18
146.33
147.43
36,151,568
-0.56(-0.38%)
Oct 24, 2017
148.00
148.30
147.44
147.99
20,285,368
+0.25(+0.17%)
Oct 23, 2017
149.01
149.03
147.53
147.74
29,272,046
-0.97(-0.65%)
Oct 20, 2017
148.91
149.04
148.53
148.71
30,173,268
+0.40(+0.27%)
Oct 19, 2017
148.02
148.33
147.27
148.31
27,673,548
-0.55(-0.37%)
Oct 18, 2017
149.21
149.21
148.64
148.86
17,180,538
-0.18(-0.12%)
Oct 17, 2017
148.79
149.06
148.57
149.04
13,131,430
+0.19(+0.13%)
Oct 16, 2017
148.70
148.89
148.39
148.85
21,805,724
+0.51(+0.34%)
Oct 13, 2017
148.40
148.51
147.78
148.34
18,409,888
+0.57(+0.39%)
Oct 12, 2017
147.84
148.35
147.62
147.77
14,504,212
-0.27(-0.18%)
Oct 11, 2017
147.53
148.07
147.34
148.04
12,421,322
+0.44(+0.30%)
Oct 10, 2017
147.98
148.14
146.95
147.60
19,196,320
+0.11(+0.07%)
Oct 09, 2017
147.86
148.00
147.30
147.49
13,698,683
-0.17(-0.12%)
Oct 06, 2017
146.97
147.66
146.96
147.66
23,561,068
+0.20(+0.14%)
Oct 05, 2017
146.54
147.54
146.41
147.46
31,556,664
+1.43(+0.98%)
Oct 04, 2017
145.60
146.34
145.47
146.03
26,376,914
+0.14(+0.10%)
Oct 03, 2017
145.74
146.06
145.45
145.89
19,698,652
+0.31(+0.21%)
Oct 02, 2017
145.67
146.17
144.93
145.58
27,342,976
+0.13(+0.09%)
Sep 29, 2017
144.70
145.56
144.32
145.45
43,102,368
+1.04(+0.72%)
Sep 28, 2017
144.14
144.56
143.78
144.41
24,145,134
-0.05(-0.03%)
Sep 27, 2017
145.00
143.57
144.46
33,239,408
+1.29(+0.90%)
Sep 26, 2017
143.51
143.80
142.67
143.17
29,625,314
+0.37(+0.26%)
Sep 25, 2017
143.75
143.83
142.10
142.80
54,917,668
-1.52(-1.05%)
Sep 22, 2017
144.00
144.53
143.85
144.32
21,702,400
-0.14(-0.10%)
Sep 21, 2017
145.25
145.26
143.95
144.46
28,832,912
-0.89(-0.61%)
Sep 20, 2017
145.75
145.91
144.23
145.35
34,225,128
-0.45(-0.31%)
Sep 19, 2017
145.81
146.01
145.31
145.80
20,857,732
+0.25(+0.17%)
Sep 18, 2017
145.88
146.37
145.11
145.55
24,854,224
-0.51(-0.35%)
Sep 15, 2017
145.56
146.59
145.29
146.06
46,422,400
+0.50(+0.34%)
Sep 14, 2017
145.85
146.29
145.47
145.56
35,243,804
-0.86(-0.59%)
Sep 13, 2017
145.95
146.44
145.74
146.42
28,446,964
+0.20(+0.14%)
Sep 12, 2017
146.25
146.41
145.53
146.22
30,249,812
+0.35(+0.24%)
Sep 11, 2017
145.30
146.11
145.30
145.87
27,116,270
+1.66(+1.15%)
Sep 08, 2017
145.28
145.34
144.06
144.21
27,890,116
-1.26(-0.87%)
Sep 07, 2017
145.40
145.84
144.94
145.47
22,711,332
+0.34(+0.23%)
Sep 06, 2017
145.06
145.46
144.08
145.13
30,708,064
+0.44(+0.30%)
Sep 05, 2017
145.55
145.88
143.60
144.69
44,794,300
-1.31(-0.90%)
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
.