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 29, 2017
155.76
155.76
155.76
0
-0.97(-0.62%)
Dec 28, 2017
157.05
157.06
156.54
156.73
25,376,226
+0.19(+0.12%)
Dec 27, 2017
156.52
156.96
156.42
156.54
22,381,684
+0.02(+0.01%)
Dec 26, 2017
156.53
156.72
155.95
156.52
21,900,016
-0.85(-0.54%)
Dec 22, 2017
157.31
157.43
156.95
157.37
23,330,440
-0.18(-0.11%)
Dec 21, 2017
157.73
158.25
157.37
157.55
18,634,644
+0.02(+0.01%)
Dec 20, 2017
158.25
158.28
156.91
157.53
38,538,340
-0.17(-0.11%)
Dec 19, 2017
158.34
158.50
157.26
157.70
31,401,140
-0.94(-0.59%)
Dec 18, 2017
158.29
158.77
158.07
158.64
26,832,260
+0.99(+0.63%)
Dec 15, 2017
156.49
157.82
156.23
157.65
49,816,152
+1.77(+1.14%)
Dec 14, 2017
156.28
156.66
155.71
155.88
24,581,348
-0.11(-0.07%)
Dec 13, 2017
156.28
156.49
155.76
155.99
24,399,054
+0.30(+0.19%)
Dec 12, 2017
155.81
156.15
155.36
155.69
20,301,446
-0.21(-0.13%)
Dec 11, 2017
154.76
155.95
154.76
155.90
20,771,340
+1.20(+0.78%)
Dec 08, 2017
155.10
155.53
154.46
154.70
28,081,666
+0.68(+0.44%)
Dec 07, 2017
153.49
154.46
153.33
154.02
32,602,220
+0.52(+0.34%)
Dec 06, 2017
152.26
153.74
152.06
153.50
28,581,044
+0.69(+0.45%)
Dec 05, 2017
152.64
154.55
152.10
152.81
40,578,792
+0.10(+0.07%)
Dec 04, 2017
155.47
155.62
152.56
152.71
51,292,240
-1.78(-1.15%)
Dec 01, 2017
154.19
155.24
153.71
154.49
59,015,828
-0.66(-0.43%)
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%)
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
.