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 24, 2011
57.07
57.07
56.56
56.57
39,265,284
-0.35(-0.61%)
May 23, 2011
56.99
57.15
56.65
56.92
43,648,420
-0.84(-1.46%)
May 20, 2011
58.15
58.21
57.69
57.77
44,703,176
-0.45(-0.76%)
May 19, 2011
58.23
58.34
57.85
58.21
35,001,128
+0.17(+0.29%)
May 18, 2011
57.48
58.14
57.41
58.04
42,278,532
+0.48(+0.83%)
May 17, 2011
57.12
57.57
56.98
57.56
63,135,740
+0.16(+0.28%)
May 16, 2011
58.16
58.32
57.27
57.40
73,112,864
-1.01(-1.73%)
May 13, 2011
58.98
59.07
58.39
58.41
63,506,568
-0.70(-1.18%)
May 12, 2011
58.56
59.19
58.24
59.11
66,116,408
+0.35(+0.60%)
May 11, 2011
59.10
59.31
58.36
58.76
61,873,272
-0.43(-0.73%)
May 10, 2011
58.87
59.28
58.77
59.19
38,028,416
+0.50(+0.85%)
May 09, 2011
58.56
58.92
58.34
58.69
40,021,980
+0.22(+0.38%)
May 06, 2011
58.86
59.20
58.31
58.47
72,506,776
+0.19(+0.33%)
May 05, 2011
58.32
58.97
58.08
58.28
72,056,336
-0.32(-0.55%)
May 04, 2011
58.72
58.87
58.11
58.60
53,095,048
-0.09(-0.15%)
May 03, 2011
58.95
59.00
58.33
58.69
38,118,496
-0.28(-0.47%)
May 02, 2011
58.95
59.34
58.82
58.97
48,124,476
-0.11(-0.19%)
Apr 29, 2011
59.04
59.29
58.98
59.08
44,823,744
-0.05(-0.08%)
Apr 28, 2011
59.06
59.23
58.88
59.13
48,070,048
-0.09(-0.15%)
Apr 27, 2011
58.90
59.29
58.66
59.22
56,442,404
+0.40(+0.68%)
Apr 26, 2011
58.65
59.03
58.51
58.82
49,370,568
+0.33(+0.56%)
Apr 25, 2011
58.50
58.52
58.28
58.49
25,268,216
+0.15(+0.26%)
Apr 21, 2011
58.47
58.47
58.16
58.34
43,666,772
+0.47(+0.80%)
Apr 20, 2011
57.59
57.94
56.61
57.88
67,258,944
+1.27(+2.25%)
Apr 19, 2011
56.39
56.60
56.10
56.60
38,553,128
+0.35(+0.62%)
Apr 18, 2011
56.09
56.27
55.32
56.25
69,056,616
-0.40(-0.71%)
Apr 15, 2011
56.53
56.87
56.28
56.65
68,529,968
-0.10(-0.18%)
Apr 14, 2011
56.45
56.83
56.23
56.75
53,506,112
-0.10(-0.18%)
Apr 13, 2011
56.77
57.00
56.40
56.85
49,938,804
+0.48(+0.85%)
Apr 12, 2011
56.52
56.64
56.15
56.37
50,473,600
-0.39(-0.69%)
Apr 11, 2011
57.16
57.29
56.56
56.76
42,431,616
-0.19(-0.33%)
Apr 08, 2011
57.48
57.57
56.65
56.95
42,782,112
-0.27(-0.47%)
Apr 07, 2011
57.23
57.60
56.81
57.22
60,696,976
-0.04(-0.07%)
Apr 06, 2011
57.54
57.73
56.93
57.26
49,513,720
+0.14(+0.25%)
Apr 05, 2011
57.16
57.49
57.00
57.12
55,347,728
-0.15(-0.26%)
Apr 04, 2011
57.62
57.68
57.02
57.27
48,596,100
-0.19(-0.33%)
Apr 01, 2011
57.72
57.90
57.29
57.46
68,031,744
+0.03(+0.05%)
Mar 31, 2011
57.25
57.48
57.15
57.43
50,004,240
+0.08(+0.14%)
Mar 30, 2011
57.35
57.43
57.08
57.35
44,902,816
+0.27(+0.47%)
Mar 29, 2011
56.40
57.08
56.23
57.08
47,909,412
+0.55(+0.97%)
Mar 28, 2011
57.09
57.10
56.50
56.53
37,766,764
-0.31(-0.55%)
Mar 25, 2011
56.89
57.22
56.73
56.84
74,133,872
+0.14(+0.25%)
Mar 24, 2011
56.12
56.82
55.82
56.70
69,293,040
+0.99(+1.78%)
Mar 23, 2011
55.19
55.87
54.82
55.71
60,315,544
+0.31(+0.57%)
Mar 22, 2011
55.57
55.61
55.28
55.40
36,162,012
-0.10(-0.19%)
Mar 21, 2011
55.58
55.78
54.50
55.50
57,382,260
+1.05(+1.93%)
Mar 18, 2011
55.20
55.22
54.41
54.45
94,887,136
-0.20(-0.37%)
Mar 17, 2011
55.01
55.24
54.13
54.65
94,286,968
+0.50(+0.92%)
Mar 16, 2011
55.03
55.34
53.77
54.15
176,160,736
-1.34(-2.41%)
Mar 15, 2011
54.64
55.82
54.47
55.49
100,966,320
-0.80(-1.42%)
Mar 14, 2011
56.18
56.59
55.86
56.29
73,560,288
-0.20(-0.35%)
Mar 11, 2011
55.83
56.66
55.82
56.49
81,679,376
+0.35(+0.62%)
Mar 10, 2011
56.39
56.52
55.91
56.14
102,886,624
-0.89(-1.56%)
Mar 09, 2011
57.21
57.27
56.72
57.03
84,714,592
-0.39(-0.68%)
Mar 08, 2011
57.10
57.68
56.77
57.42
62,338,920
+0.23(+0.40%)
Mar 07, 2011
58.21
58.26
56.67
57.19
98,410,088
-0.78(-1.34%)
Mar 04, 2011
58.25
58.26
57.59
57.97
62,328,324
-0.30(-0.51%)
Mar 03, 2011
57.68
58.37
57.67
58.27
64,159,400
+1.12(+1.97%)
Mar 02, 2011
56.82
57.51
56.79
57.14
61,494,600
+0.30(+0.53%)
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
.