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 (%)
Apr 30, 2007
46.50
46.53
45.92
45.96
93,405,176
-0.61(-1.31%)
Apr 27, 2007
46.37
46.70
46.29
46.57
96,556,056
+0.02(+0.04%)
Apr 26, 2007
46.42
46.65
46.33
46.55
99,373,112
+0.24(+0.52%)
Apr 25, 2007
45.85
46.32
45.70
46.31
106,852,496
+0.61(+1.33%)
Apr 24, 2007
45.63
45.83
45.33
45.70
108,153,768
+0.23(+0.51%)
Apr 23, 2007
45.44
45.60
45.34
45.47
85,388,048
+0.07(+0.15%)
Apr 20, 2007
45.52
45.67
45.20
45.40
122,417,416
+0.25(+0.55%)
Apr 19, 2007
44.81
45.25
44.72
45.15
95,436,744
+0.14(+0.31%)
Apr 18, 2007
44.93
45.23
44.83
45.01
82,000,504
-0.15(-0.33%)
Apr 17, 2007
45.14
45.20
44.96
45.16
81,853,952
+0.10(+0.22%)
Apr 16, 2007
44.83
45.15
44.83
45.06
73,003,144
+0.38(+0.85%)
Apr 13, 2007
44.68
44.68
44.68
44.68
0
+0.00(+0.00%)
Apr 12, 2007
44.68
44.68
44.68
44.68
0
+0.00(+0.00%)
Apr 11, 2007
44.68
44.68
44.68
44.68
0
+0.00(+0.00%)
Apr 10, 2007
44.44
44.68
44.41
44.68
76,382,256
+0.23(+0.52%)
Apr 09, 2007
44.71
44.75
44.38
44.45
63,050,400
-0.11(-0.25%)
Apr 05, 2007
44.29
44.58
44.23
44.56
54,231,128
+0.22(+0.50%)
Apr 04, 2007
44.20
44.38
44.13
44.34
85,164,304
+0.18(+0.41%)
Apr 03, 2007
43.82
44.31
43.79
44.16
105,851,488
+0.57(+1.31%)
Apr 02, 2007
43.67
43.76
43.30
43.59
89,612,688
+0.06(+0.14%)
Mar 30, 2007
43.56
43.87
43.22
43.53
120,421,072
-0.04(-0.09%)
Mar 29, 2007
43.84
43.85
43.10
43.57
124,406,160
+0.05(+0.11%)
Mar 28, 2007
43.78
44.03
43.51
43.52
144,592,416
-0.47(-1.07%)
Mar 27, 2007
44.23
44.24
43.95
43.99
76,177,712
-0.31(-0.70%)
Mar 26, 2007
44.14
44.32
43.63
44.30
114,237,248
+0.18(+0.41%)
Mar 23, 2007
44.26
44.37
44.07
44.12
68,579,344
-0.14(-0.32%)
Mar 22, 2007
44.44
44.45
44.09
44.26
114,875,272
-0.16(-0.36%)
Mar 21, 2007
43.63
44.44
43.35
44.42
173,865,568
+0.84(+1.93%)
Mar 20, 2007
43.26
43.59
43.21
43.58
79,702,464
+0.31(+0.72%)
Mar 19, 2007
43.06
43.39
42.95
43.27
95,918,056
+0.44(+1.03%)
Mar 16, 2007
42.94
43.04
42.61
42.83
105,968,872
-0.06(-0.14%)
Mar 15, 2007
42.93
43.06
42.72
42.89
111,597,360
-0.10(-0.23%)
Mar 14, 2007
42.43
43.00
42.10
42.99
192,532,464
+0.62(+1.46%)
Mar 13, 2007
43.21
43.24
42.36
42.37
171,189,792
-0.84(-1.94%)
Mar 12, 2007
42.95
43.28
42.83
43.21
81,351,744
+0.28(+0.65%)
Mar 09, 2007
43.33
43.34
42.65
42.93
128,593,720
-0.04(-0.09%)
Mar 08, 2007
43.13
43.24
42.84
42.97
120,883,504
+0.29(+0.68%)
Mar 07, 2007
42.86
42.98
42.65
42.68
116,568,016
-0.17(-0.40%)
Mar 06, 2007
42.56
42.99
42.50
42.85
155,624,944
+0.70(+1.66%)
Mar 05, 2007
42.16
42.80
42.06
42.15
171,959,024
-0.33(-0.78%)
Mar 02, 2007
42.78
43.14
42.47
42.48
183,365,344
-0.65(-1.51%)
Mar 01, 2007
42.55
43.54
42.24
43.13
231,824,224
-0.20(-0.46%)
Feb 28, 2007
43.16
43.76
42.93
43.33
215,047,680
+0.14(+0.32%)
Feb 27, 2007
44.36
44.48
43.06
43.19
317,862,624
-1.85(-4.11%)
Feb 26, 2007
45.48
45.50
43.15
45.04
101,641,192
-0.22(-0.49%)
Feb 23, 2007
45.42
45.46
45.06
45.26
113,467,400
-0.16(-0.35%)
Feb 22, 2007
45.36
45.55
45.07
45.42
116,357,240
+0.23(+0.51%)
Feb 21, 2007
44.92
45.21
44.83
45.19
95,876,176
+0.51(+1.14%)
Feb 20, 2007
44.65
45.12
44.43
44.68
93,638,080
-0.03(-0.07%)
Feb 16, 2007
44.68
44.83
44.57
44.71
72,344,320
-0.15(-0.33%)
Feb 15, 2007
44.63
44.86
44.55
44.86
110,452,592
+0.26(+0.58%)
Feb 14, 2007
44.05
44.71
44.04
44.60
133,386,992
+0.74(+1.69%)
Feb 13, 2007
43.79
44.00
43.70
43.86
93,637,192
+0.16(+0.37%)
Feb 12, 2007
43.88
43.89
43.59
43.70
126,940,080
-0.14(-0.32%)
Feb 09, 2007
44.57
44.72
43.73
43.84
133,473,584
-0.61(-1.37%)
Feb 08, 2007
44.39
44.60
44.23
44.45
89,526,656
-0.01(-0.02%)
Feb 07, 2007
44.29
44.65
44.12
44.46
117,826,568
+0.41(+0.93%)
Feb 06, 2007
44.20
44.23
43.64
44.05
121,112,016
-0.07(-0.16%)
Feb 05, 2007
44.14
44.36
43.96
44.12
96,357,832
-0.04(-0.09%)
Feb 02, 2007
44.11
44.25
43.94
44.16
98,177,168
+0.14(+0.32%)
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
.