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 (%)
May 31, 2017
141.80
141.84
140.58
141.29
33,220,902
-0.05(-0.04%)
May 30, 2017
141.13
141.50
141.06
141.34
20,305,640
+0.12(+0.08%)
May 26, 2017
141.00
141.28
140.81
141.22
13,851,582
+0.25(+0.18%)
May 25, 2017
140.31
141.33
140.01
140.97
23,925,756
+1.19(+0.85%)
May 24, 2017
139.56
139.85
139.17
139.78
18,317,780
+0.64(+0.46%)
May 23, 2017
139.42
139.42
138.78
139.14
19,684,164
+0.14(+0.10%)
May 22, 2017
138.14
139.07
138.10
139.00
19,497,846
+1.16(+0.84%)
May 19, 2017
137.71
138.42
137.66
137.84
36,730,112
+0.58(+0.42%)
May 18, 2017
136.06
137.72
135.87
137.26
41,313,000
+1.19(+0.87%)
May 17, 2017
138.55
138.77
136.05
136.07
55,621,248
-3.55(-2.54%)
May 16, 2017
139.36
139.64
138.99
139.62
21,707,634
+0.58(+0.42%)
May 15, 2017
138.63
139.12
138.53
139.04
20,474,380
+0.44(+0.32%)
May 12, 2017
138.37
138.63
138.23
138.60
19,738,628
+0.31(+0.22%)
May 11, 2017
138.03
138.33
137.38
138.29
27,227,796
-0.11(-0.08%)
May 10, 2017
138.40
138.45
137.91
138.40
20,496,710
+0.08(+0.06%)
May 09, 2017
138.05
138.63
137.93
138.32
28,411,242
+0.48(+0.35%)
May 08, 2017
137.61
137.84
137.33
137.84
13,259,063
+0.30(+0.22%)
May 05, 2017
137.39
137.54
136.88
137.54
19,330,652
+0.50(+0.36%)
May 04, 2017
137.01
137.43
136.56
137.04
14,626,325
+0.05(+0.04%)
May 03, 2017
137.14
137.17
136.62
136.99
23,799,660
-0.44(-0.32%)
May 02, 2017
137.38
137.49
137.02
137.43
18,337,576
+0.23(+0.17%)
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
.