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 (%)
Aug 31, 2007
48.86
49.06
48.61
48.87
94,642,040
+0.54(+1.12%)
Aug 30, 2007
47.83
48.74
47.75
48.33
138,876,832
+0.25(+0.52%)
Aug 29, 2007
47.05
48.12
47.05
48.08
113,156,472
+1.34(+2.87%)
Aug 28, 2007
47.60
47.70
46.71
46.74
105,734,912
-1.14(-2.38%)
Aug 27, 2007
48.05
48.20
47.84
47.88
72,468,944
-0.32(-0.66%)
Aug 24, 2007
47.38
48.24
47.32
48.20
88,179,960
+0.67(+1.41%)
Aug 23, 2007
47.82
47.85
47.23
47.53
118,633,512
-0.13(-0.27%)
Aug 22, 2007
47.38
47.70
47.27
47.66
114,980,144
+0.64(+1.36%)
Aug 21, 2007
46.48
47.13
46.39
47.02
114,989,504
+0.49(+1.05%)
Aug 20, 2007
46.48
46.72
46.08
46.53
144,665,872
+0.22(+0.48%)
Aug 17, 2007
46.31
46.59
45.59
46.31
223,215,840
+0.86(+1.89%)
Aug 16, 2007
45.54
45.91
40.55
45.45
362,322,624
-0.45(-0.98%)
Aug 15, 2007
46.68
47.09
45.81
45.90
213,861,888
-0.89(-1.90%)
Aug 14, 2007
47.69
47.74
46.73
46.79
153,524,016
-0.81(-1.70%)
Aug 13, 2007
47.68
47.88
47.48
47.60
116,913,688
+0.32(+0.68%)
Aug 10, 2007
47.21
47.83
46.63
47.28
246,977,904
-0.43(-0.90%)
Aug 09, 2007
48.19
48.97
47.69
47.71
242,339,424
-1.13(-2.31%)
Aug 08, 2007
48.51
49.06
48.40
48.84
164,830,352
+0.53(+1.10%)
Aug 07, 2007
47.88
48.62
47.48
48.31
167,307,280
+0.34(+0.71%)
Aug 06, 2007
47.46
48.02
47.03
47.97
190,805,696
+0.55(+1.16%)
Aug 03, 2007
47.56
48.31
47.15
47.42
165,986,304
-0.92(-1.90%)
Aug 02, 2007
47.94
48.43
47.79
48.34
177,365,360
+0.44(+0.92%)
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
.