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 (%)
Mar 28, 2013
68.81
69.06
68.64
68.97
23,669,800
+0.17(+0.25%)
Mar 27, 2013
68.25
68.85
68.14
68.80
22,520,040
+0.09(+0.13%)
Mar 26, 2013
68.60
68.73
68.45
68.71
19,723,722
+0.37(+0.54%)
Mar 25, 2013
68.81
68.96
68.01
68.34
24,899,562
-0.25(-0.36%)
Mar 22, 2013
68.21
68.64
68.13
68.59
28,838,416
+0.66(+0.97%)
Mar 21, 2013
68.09
68.25
67.77
67.93
30,005,688
-0.78(-1.13%)
Mar 20, 2013
68.74
68.86
68.39
68.71
28,011,864
+0.48(+0.70%)
Mar 19, 2013
68.54
68.70
67.62
68.23
33,124,810
-0.13(-0.19%)
Mar 18, 2013
67.89
68.64
67.73
68.36
36,161,000
-0.15(-0.22%)
Mar 15, 2013
68.75
68.79
68.34
68.51
30,742,532
-0.35(-0.51%)
Mar 14, 2013
68.87
69.01
68.71
68.86
31,524,628
+0.23(+0.34%)
Mar 13, 2013
68.80
68.89
68.39
68.63
34,260,944
-0.09(-0.13%)
Mar 12, 2013
68.79
68.93
68.39
68.72
27,575,376
-0.25(-0.36%)
Mar 11, 2013
68.68
68.99
68.47
68.97
23,187,820
+0.20(+0.29%)
Mar 08, 2013
68.93
69.02
68.50
68.77
26,162,116
+0.08(+0.12%)
Mar 07, 2013
68.57
68.80
68.45
68.69
21,718,370
+0.18(+0.26%)
Mar 06, 2013
68.89
68.91
68.42
68.51
28,961,120
-0.17(-0.25%)
Mar 05, 2013
68.10
68.77
68.08
68.68
35,579,860
+1.00(+1.48%)
Mar 04, 2013
67.19
67.69
67.07
67.68
19,364,990
+0.30(+0.45%)
Mar 01, 2013
66.86
67.50
66.54
67.38
31,617,692
+0.28(+0.42%)
Feb 28, 2013
67.50
67.74
67.09
67.10
28,498,800
-0.14(-0.21%)
Feb 27, 2013
66.57
67.65
66.47
67.24
36,312,348
+0.68(+1.02%)
Feb 26, 2013
66.42
66.68
65.96
66.56
42,072,840
-0.58(-0.86%)
Feb 22, 2013
66.84
67.15
66.59
67.14
21,969,534
+0.67(+1.01%)
Feb 21, 2013
66.96
67.01
66.23
66.47
45,768,976
-0.72(-1.07%)
Feb 20, 2013
68.24
68.25
67.18
67.19
38,185,748
-1.05(-1.54%)
Feb 19, 2013
67.89
68.26
67.86
68.24
23,425,656
+0.49(+0.72%)
Feb 15, 2013
67.95
68.11
67.56
67.75
25,334,048
-0.20(-0.29%)
Feb 14, 2013
67.64
68.05
67.62
67.95
24,478,724
-0.02(-0.03%)
Feb 13, 2013
67.93
68.23
67.77
67.97
23,494,470
+0.24(+0.35%)
Feb 12, 2013
67.92
68.05
67.66
67.73
22,057,218
-0.28(-0.41%)
Feb 11, 2013
68.02
68.06
67.78
68.01
17,576,248
+0.02(+0.03%)
Feb 08, 2013
67.64
68.13
67.63
67.99
39,845,724
+0.69(+1.03%)
Feb 07, 2013
67.33
67.37
66.56
67.30
46,001,380
+0.06(+0.09%)
Feb 06, 2013
67.22
67.55
67.04
67.24
43,592,624
+0.76(+1.14%)
Feb 04, 2013
67.25
67.46
66.46
66.48
48,443,260
-1.18(-1.74%)
Feb 01, 2013
67.34
67.78
67.07
67.66
53,124,520
+0.79(+1.18%)
Jan 31, 2013
66.99
67.35
66.81
66.87
34,847,920
-0.15(-0.22%)
Jan 30, 2013
67.28
67.48
66.87
67.02
34,390,880
-0.14(-0.21%)
Jan 29, 2013
67.06
67.31
66.63
67.16
35,529,160
+0.01(+0.01%)
Jan 28, 2013
67.01
67.38
66.93
67.15
32,925,900
+0.15(+0.22%)
Jan 25, 2013
66.89
67.19
66.74
67.00
39,248,728
+0.34(+0.51%)
Jan 24, 2013
66.69
67.28
66.56
66.66
42,595,776
-0.93(-1.38%)
Jan 23, 2013
67.56
67.79
67.46
67.59
31,518,446
+0.41(+0.61%)
Jan 22, 2013
67.15
67.23
66.73
67.18
32,103,946
+0.11(+0.16%)
Jan 18, 2013
67.01
67.14
66.77
67.07
31,991,952
-0.15(-0.22%)
Jan 17, 2013
67.18
67.48
67.06
67.22
32,024,138
+0.32(+0.48%)
Jan 16, 2013
66.75
67.13
66.60
66.90
33,822,280
+0.27(+0.41%)
Jan 15, 2013
66.63
66.73
66.36
66.63
31,390,026
-0.33(-0.49%)
Jan 14, 2013
66.90
67.15
66.67
66.96
36,768,136
-0.30(-0.45%)
Jan 11, 2013
67.14
67.29
67.00
67.26
21,157,644
+0.09(+0.13%)
Jan 10, 2013
67.21
67.27
66.55
67.17
37,525,912
+0.40(+0.60%)
Jan 09, 2013
66.62
66.95
66.55
66.77
25,600,030
+0.25(+0.38%)
Jan 08, 2013
66.64
66.81
66.17
66.52
28,734,840
-0.13(-0.20%)
Jan 07, 2013
66.46
66.76
66.25
66.65
26,753,340
+0.02(+0.03%)
Jan 04, 2013
66.87
66.88
66.47
66.63
33,973,328
-0.22(-0.33%)
Jan 03, 2013
67.20
67.34
66.65
66.85
47,351,256
-0.35(-0.52%)
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
.