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 (%)
Feb 29, 2008
43.65
43.77
42.85
42.95
188,602,032
-1.17(-2.65%)
Feb 28, 2008
44.11
44.53
43.95
44.12
129,009,448
-0.17(-0.38%)
Feb 27, 2008
43.77
44.46
43.67
44.29
125,498,408
+0.22(+0.50%)
Feb 26, 2008
43.65
44.48
43.37
44.07
148,330,496
+0.17(+0.39%)
Feb 25, 2008
43.62
44.07
43.34
43.90
121,347,392
+0.22(+0.50%)
Feb 22, 2008
43.67
43.69
42.60
43.68
157,352,560
+0.16(+0.37%)
Feb 21, 2008
44.36
44.47
43.34
43.52
127,824,096
-0.42(-0.96%)
Feb 20, 2008
43.25
44.09
43.24
43.94
137,301,104
+0.20(+0.46%)
Feb 19, 2008
44.39
44.50
43.27
43.74
110,420,184
-0.08(-0.18%)
Feb 18, 2008
43.77
43.98
43.45
43.82
100,053,232
+0.00(+0.00%)
Feb 15, 2008
43.77
43.98
43.45
43.82
100,032,960
-0.15(-0.34%)
Feb 14, 2008
44.84
44.85
43.89
43.97
170,775,264
-0.81(-1.81%)
Feb 13, 2008
44.39
44.88
44.16
44.78
148,499,776
+0.96(+2.19%)
Feb 12, 2008
44.33
44.68
43.51
43.82
145,340,928
-0.25(-0.57%)
Feb 11, 2008
43.78
44.22
43.54
44.07
119,514,176
+0.47(+1.08%)
Feb 08, 2008
43.18
43.77
42.94
43.60
173,694,304
+0.49(+1.14%)
Feb 07, 2008
42.35
43.79
42.15
43.11
286,247,232
+0.30(+0.70%)
Feb 06, 2008
43.92
44.17
42.77
42.81
177,852,000
-0.86(-1.97%)
Feb 05, 2008
44.12
44.60
43.64
43.67
188,896,208
-1.28(-2.85%)
Feb 04, 2008
45.58
45.61
44.94
44.95
100,116,848
-0.64(-1.40%)
Feb 01, 2008
45.52
45.88
44.88
45.59
161,882,592
+0.46(+1.02%)
Jan 31, 2008
43.87
45.59
43.82
45.13
246,141,376
+0.76(+1.71%)
Jan 30, 2008
44.24
45.32
44.18
44.37
220,464,016
-0.04(-0.09%)
Jan 29, 2008
44.56
44.68
44.04
44.41
138,474,928
+0.08(+0.18%)
Jan 28, 2008
44.02
44.44
43.57
44.33
163,443,696
+0.34(+0.77%)
Jan 25, 2008
45.86
45.87
43.94
43.99
199,261,760
-0.92(-2.05%)
Jan 24, 2008
44.19
44.93
44.06
44.91
250,152,896
+0.89(+2.02%)
Jan 23, 2008
42.54
44.15
41.61
44.02
389,946,368
-0.16(-0.36%)
Jan 22, 2008
42.83
44.77
42.73
44.18
325,446,976
-1.17(-2.58%)
Jan 21, 2008
45.64
46.14
44.76
45.35
273,063,200
+0.00(+0.00%)
Jan 18, 2008
45.64
46.14
44.76
45.35
272,960,960
-0.06(-0.13%)
Jan 17, 2008
46.24
46.58
45.20
45.41
254,150,048
-0.64(-1.39%)
Jan 16, 2008
46.19
46.91
45.46
46.05
265,633,280
-0.50(-1.07%)
Jan 15, 2008
47.38
47.52
46.35
46.55
241,517,600
-1.32(-2.76%)
Jan 14, 2008
47.69
48.01
47.31
47.87
167,945,024
+0.82(+1.74%)
Jan 11, 2008
47.72
47.77
46.70
47.05
211,662,560
-0.94(-1.96%)
Jan 10, 2008
47.42
48.41
47.29
47.99
249,919,056
+0.07(+0.15%)
Jan 09, 2008
47.09
47.96
46.46
47.92
254,000,864
+1.00(+2.13%)
Jan 08, 2008
48.29
48.76
46.92
46.92
261,405,392
-1.25(-2.59%)
Jan 07, 2008
48.41
48.60
47.43
48.17
234,998,768
-0.23(-0.48%)
Jan 04, 2008
49.79
49.83
48.21
48.40
212,586,384
-2.22(-4.39%)
Jan 03, 2008
50.40
50.76
50.15
50.62
114,038,752
+0.17(+0.34%)
Jan 02, 2008
51.27
51.47
50.13
50.45
152,313,552
-0.77(-1.50%)
Jan 01, 2008
51.56
51.68
51.21
51.22
70,137,776
+0.00(+0.00%)
Dec 31, 2007
51.56
51.68
51.21
51.22
70,116,736
-0.64(-1.23%)
Dec 28, 2007
52.04
52.16
51.43
51.86
67,552,712
-0.07(-0.13%)
Dec 27, 2007
52.33
52.50
51.71
51.93
65,769,576
-0.57(-1.09%)
Dec 26, 2007
52.15
52.63
52.00
52.50
58,469,756
+0.26(+0.50%)
Dec 24, 2007
52.01
52.40
51.95
52.24
34,499,892
+0.39(+0.75%)
Dec 21, 2007
51.71
51.90
51.48
51.85
107,576,896
+0.95(+1.87%)
Dec 20, 2007
50.67
50.96
50.20
50.90
166,928,592
+1.02(+2.04%)
Dec 19, 2007
49.89
50.20
49.61
49.88
137,927,920
-0.01(-0.02%)
Dec 18, 2007
50.24
50.27
49.18
49.89
154,215,632
+0.16(+0.32%)
Dec 17, 2007
50.78
50.99
49.71
49.73
134,281,088
-1.24(-2.43%)
Dec 14, 2007
51.09
51.60
50.92
50.97
128,374,584
-0.53(-1.03%)
Dec 13, 2007
51.33
51.63
50.98
51.50
153,491,744
-0.28(-0.54%)
Dec 12, 2007
52.25
52.43
50.89
51.78
162,912,720
+0.46(+0.90%)
Dec 11, 2007
52.61
52.84
51.21
51.32
166,906,496
-1.22(-2.32%)
Dec 10, 2007
52.44
52.69
52.32
52.54
75,583,672
+0.21(+0.40%)
Dec 07, 2007
52.29
52.54
52.08
52.33
88,974,752
+0.01(+0.02%)
Dec 06, 2007
51.63
52.37
51.61
52.32
99,727,224
+0.75(+1.45%)
Dec 05, 2007
51.20
52.00
51.16
51.57
137,495,312
+0.90(+1.78%)
Dec 04, 2007
50.46
50.94
50.38
50.67
113,324,960
-0.21(-0.41%)
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
.