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 (%)
Dec 31, 2003
36.62
36.64
36.25
36.46
60,531,500
-0.10(-0.27%)
Dec 30, 2003
36.44
36.58
36.30
36.56
48,266,900
+0.12(+0.33%)
Dec 29, 2003
35.85
36.53
36.02
36.44
63,363,300
+0.59(+1.65%)
Dec 26, 2003
35.96
36.09
35.82
35.85
25,499,000
-0.05(-0.14%)
Dec 24, 2003
35.84
36.02
35.80
35.90
44,840,300
+0.06(+0.17%)
Dec 23, 2003
35.60
36.02
35.53
35.84
67,049,200
+0.27(+0.76%)
Dec 22, 2003
35.35
35.68
35.29
35.57
63,610,600
+0.11(+0.31%)
Dec 19, 2003
35.56
35.65
35.20
35.46
89,768,400
-0.10(-0.28%)
Dec 18, 2003
34.91
35.64
34.82
35.56
90,967,800
+0.65(+1.86%)
Dec 17, 2003
34.85
35.00
34.57
34.91
66,213,500
+0.06(+0.17%)
Dec 16, 2003
34.78
35.02
34.42
34.85
89,755,000
+0.07(+0.20%)
Dec 15, 2003
35.93
35.99
34.65
34.78
105,379,800
-0.46(-1.31%)
Dec 12, 2003
35.30
35.34
34.90
35.24
71,697,600
-0.06(-0.17%)
Dec 11, 2003
34.50
35.39
34.49
35.30
108,214,000
+0.74(+2.14%)
Dec 10, 2003
34.43
34.70
34.13
34.56
103,467,296
+0.13(+0.38%)
Dec 09, 2003
35.23
35.46
34.35
34.43
109,902,000
-0.80(-2.28%)
Dec 08, 2003
35.15
35.33
34.78
35.23
86,621,904
+0.09(+0.24%)
Dec 05, 2003
35.63
35.63
34.96
35.15
77,078,304
-0.48(-1.35%)
Dec 04, 2003
35.44
35.71
35.08
35.63
102,089,000
+0.38(+1.08%)
Dec 03, 2003
35.70
36.12
35.25
35.25
107,379,696
-0.45(-1.26%)
Dec 02, 2003
35.82
36.05
35.58
35.70
64,968,800
-0.20(-0.56%)
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
.