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, 2004
34.02
34.12
33.65
34.02
81,402,000
+0.04(+0.12%)
Aug 30, 2004
34.41
34.43
33.94
33.98
62,457,800
-0.58(-1.68%)
Aug 27, 2004
34.46
34.68
34.44
34.56
58,624,300
+0.16(+0.47%)
Aug 26, 2004
34.46
34.55
34.31
34.40
57,809,400
-0.15(-0.43%)
Aug 25, 2004
34.06
34.60
33.90
34.55
88,451,200
+0.47(+1.38%)
Aug 24, 2004
34.25
34.31
33.81
34.08
86,905,904
-0.01(-0.03%)
Aug 23, 2004
34.05
34.27
33.91
34.09
83,375,200
+0.08(+0.24%)
Aug 20, 2004
33.57
34.14
33.05
34.01
91,973,000
+0.34(+1.00%)
Aug 19, 2004
33.73
33.85
33.41
33.67
106,881,904
-0.18(-0.53%)
Aug 18, 2004
33.06
33.91
33.01
33.85
106,353,904
+0.59(+1.77%)
Aug 17, 2004
33.12
33.44
32.99
33.26
89,620,704
+0.37(+1.13%)
Aug 16, 2004
32.61
33.19
32.59
32.89
77,941,504
+0.37(+1.13%)
Aug 13, 2004
32.65
32.74
32.35
32.52
91,435,200
+0.05(+0.15%)
Aug 12, 2004
32.69
32.86
32.37
32.47
114,178,800
-0.45(-1.37%)
Aug 11, 2004
32.85
33.04
32.55
32.92
121,310,304
-0.29(-0.87%)
Aug 10, 2004
32.96
33.48
32.92
33.21
106,383,504
+0.41(+1.25%)
Aug 09, 2004
32.81
32.96
32.65
32.80
78,650,200
+0.08(+0.24%)
Aug 06, 2004
33.40
33.41
32.00
32.72
148,865,600
-0.88(-2.62%)
Aug 05, 2004
34.35
34.40
33.60
33.60
109,959,600
-0.64(-1.87%)
Aug 04, 2004
34.15
34.46
34.01
34.24
86,891,904
+0.01(+0.03%)
Aug 03, 2004
34.84
34.93
34.19
34.23
85,628,600
-0.73(-2.09%)
Aug 02, 2004
34.61
35.02
34.46
34.96
81,371,104
+0.07(+0.20%)
Jul 30, 2004
34.76
35.10
34.65
34.89
83,043,104
+0.11(+0.32%)
Jul 29, 2004
34.71
34.92
34.50
34.78
99,090,800
+0.40(+1.16%)
Jul 28, 2004
34.41
34.63
33.81
34.38
155,074,208
-0.15(-0.43%)
Jul 27, 2004
34.19
34.71
34.04
34.53
103,537,600
+0.47(+1.38%)
Jul 26, 2004
34.24
34.41
33.70
34.06
113,063,600
-0.15(-0.44%)
Jul 23, 2004
34.64
34.66
34.03
34.21
107,147,200
-0.66(-1.89%)
Jul 22, 2004
34.48
35.11
34.25
34.87
132,846,304
+0.47(+1.37%)
Jul 21, 2004
35.59
35.65
34.34
34.40
136,167,200
-1.03(-2.91%)
Jul 20, 2004
34.74
35.59
34.71
35.43
120,170,200
+0.83(+2.40%)
Jul 19, 2004
34.78
34.97
34.47
34.60
106,437,400
-0.07(-0.20%)
Jul 16, 2004
35.44
35.45
34.62
34.67
120,439,000
-0.40(-1.14%)
Jul 15, 2004
35.32
35.49
35.06
35.07
90,565,000
-0.12(-0.34%)
Jul 14, 2004
35.20
35.65
35.05
35.19
119,881,000
-0.36(-1.01%)
Jul 13, 2004
35.69
35.81
35.41
35.55
81,638,304
-0.05(-0.14%)
Jul 12, 2004
35.57
35.69
34.71
35.60
81,876,000
-0.15(-0.42%)
Jul 09, 2004
35.84
36.04
35.63
35.75
86,050,704
+0.05(+0.14%)
Jul 08, 2004
35.81
36.13
35.55
35.70
108,952,400
-0.40(-1.10%)
Jul 07, 2004
35.96
36.29
35.92
36.10
96,199,504
+0.07(+0.18%)
Jul 06, 2004
36.60
36.60
35.83
36.03
130,400,400
-0.79(-2.15%)
Jul 02, 2004
37.04
37.19
36.63
36.82
74,106,704
-0.22(-0.59%)
Jul 01, 2004
37.66
37.66
36.77
37.04
122,193,200
-0.70(-1.85%)
Jun 30, 2004
37.45
37.90
37.35
37.74
97,906,704
+0.37(+0.99%)
Jun 29, 2004
37.10
37.59
37.08
37.37
68,382,304
+0.35(+0.94%)
Jun 28, 2004
37.49
37.52
36.90
37.02
94,245,800
-0.31(-0.83%)
Jun 25, 2004
37.00
37.39
36.98
37.33
81,030,400
+0.28(+0.76%)
Jun 24, 2004
37.02
37.35
36.92
37.05
92,391,200
-0.07(-0.19%)
Jun 23, 2004
36.57
37.19
36.51
37.12
95,338,400
+0.44(+1.20%)
Jun 22, 2004
36.16
36.70
36.02
36.68
101,642,800
+0.53(+1.47%)
Jun 21, 2004
36.52
36.63
36.06
36.15
65,467,800
-0.29(-0.80%)
Jun 18, 2004
36.30
36.84
36.26
36.44
78,788,400
+0.05(+0.14%)
Jun 17, 2004
36.65
36.66
36.25
36.39
77,862,400
-0.34(-0.93%)
Jun 16, 2004
36.75
36.90
36.65
36.73
65,491,100
-0.06(-0.16%)
Jun 15, 2004
36.56
36.99
36.56
36.79
91,997,600
+0.47(+1.29%)
Jun 14, 2004
36.61
36.61
36.10
36.32
85,287,504
-0.52(-1.41%)
Jun 10, 2004
36.69
36.84
36.55
36.84
57,139,000
+0.26(+0.71%)
Jun 09, 2004
36.98
37.05
36.37
36.58
98,253,904
-0.52(-1.41%)
Jun 08, 2004
36.90
37.19
36.85
37.10
72,583,000
+0.05(+0.14%)
Jun 07, 2004
36.44
37.10
36.34
37.05
107,687,600
+0.86(+2.38%)
Jun 04, 2004
36.33
36.62
36.17
36.19
91,300,800
+0.21(+0.58%)
Jun 03, 2004
36.30
36.36
35.82
35.98
97,727,200
-0.44(-1.21%)
Jun 02, 2004
36.56
36.66
36.17
36.42
103,560,304
-0.08(-0.22%)
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
.