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, 2009
40.16
40.20
39.79
40.03
96,350,688
-0.41(-1.01%)
Aug 28, 2009
40.89
41.08
40.16
40.44
114,310,200
+0.04(+0.10%)
Aug 27, 2009
40.32
40.47
39.67
40.40
121,846,224
+0.10(+0.25%)
Aug 26, 2009
40.29
40.60
40.08
40.30
96,376,480
-0.07(-0.17%)
Aug 25, 2009
40.34
40.76
40.25
40.37
92,863,784
+0.12(+0.30%)
Aug 24, 2009
40.36
40.57
40.10
40.25
109,870,032
-0.04(-0.10%)
Aug 21, 2009
40.01
40.36
39.74
40.29
114,660,176
+0.53(+1.33%)
Aug 20, 2009
39.28
39.84
39.20
39.76
81,440,552
+0.46(+1.17%)
Aug 19, 2009
38.59
39.40
38.54
39.30
87,955,040
+0.27(+0.69%)
Aug 18, 2009
38.72
39.98
38.61
39.03
84,429,120
+0.55(+1.43%)
Aug 17, 2009
38.97
39.01
38.46
38.48
131,575,296
-1.15(-2.90%)
Aug 14, 2009
39.89
39.96
39.28
39.63
124,480,152
-0.46(-1.15%)
Aug 13, 2009
40.10
40.16
39.64
40.09
110,081,776
+0.22(+0.55%)
Aug 12, 2009
39.21
40.22
39.20
39.87
147,205,248
+0.61(+1.55%)
Aug 11, 2009
39.42
39.50
39.05
39.26
91,902,168
-0.34(-0.86%)
Aug 10, 2009
39.73
39.85
39.34
39.60
87,085,408
-0.28(-0.70%)
Aug 07, 2009
39.91
40.07
39.59
39.88
107,512,240
+0.50(+1.27%)
Aug 06, 2009
39.79
39.93
39.24
39.38
116,890,728
-0.35(-0.88%)
Aug 05, 2009
40.13
40.14
39.46
39.73
117,926,952
-0.31(-0.77%)
Aug 04, 2009
39.86
40.19
39.77
40.04
100,601,184
+0.00(+0.00%)
Aug 03, 2009
39.85
40.06
39.64
40.04
111,671,760
+0.59(+1.50%)
Jul 31, 2009
39.56
39.85
39.41
39.45
78,125,040
-0.12(-0.30%)
Jul 30, 2009
39.74
40.18
39.51
39.57
108,928,704
+0.23(+0.58%)
Jul 29, 2009
39.32
39.43
39.00
39.34
126,316,784
+0.26(+0.67%)
Jul 28, 2009
39.18
39.59
38.93
39.08
111,469,968
-0.27(-0.69%)
Jul 27, 2009
39.37
39.41
38.87
39.35
94,614,320
+0.30(+0.77%)
Jul 24, 2009
38.93
39.37
38.78
39.05
109,312,232
-0.30(-0.76%)
Jul 23, 2009
38.45
39.49
38.39
39.35
160,240,976
+0.85(+2.21%)
Jul 22, 2009
38.20
38.69
38.13
38.50
113,744,064
+0.32(+0.84%)
Jul 21, 2009
38.07
38.18
37.64
38.18
130,236,664
+0.26(+0.69%)
Jul 20, 2009
37.75
38.00
37.61
37.92
97,069,928
+0.36(+0.96%)
Jul 17, 2009
37.36
37.57
37.17
37.56
104,906,408
+0.55(+1.49%)
Jul 16, 2009
36.74
37.44
36.72
37.01
119,980,912
+0.09(+0.24%)
Jul 15, 2009
36.31
36.93
36.14
36.92
160,742,528
+1.20(+3.36%)
Jul 14, 2009
35.52
35.79
35.40
35.72
115,414,808
+0.13(+0.37%)
Jul 13, 2009
34.96
35.60
34.48
35.59
127,119,696
+0.67(+1.92%)
Jul 10, 2009
34.66
35.14
34.56
34.92
108,481,912
+0.15(+0.43%)
Jul 09, 2009
34.84
35.01
34.65
34.77
97,783,120
+0.06(+0.17%)
Jul 08, 2009
34.73
34.87
34.30
34.71
152,751,504
+0.18(+0.52%)
Jul 07, 2009
35.42
35.49
34.51
34.53
149,717,648
-0.88(-2.49%)
Jul 06, 2009
35.38
35.54
35.04
35.41
106,268,184
-0.19(-0.53%)
Jul 02, 2009
36.09
36.10
35.50
35.60
113,309,760
-0.80(-2.20%)
Jul 01, 2009
36.54
36.84
36.39
36.40
85,926,504
+0.02(+0.05%)
Jun 30, 2009
36.55
36.73
36.11
36.38
97,806,024
-0.07(-0.19%)
Jun 29, 2009
36.44
36.75
36.12
36.45
93,784,008
+0.08(+0.22%)
Jun 26, 2009
36.13
36.50
36.05
36.37
87,677,288
+0.08(+0.22%)
Jun 25, 2009
36.04
36.36
35.28
36.29
112,517,104
+0.70(+1.97%)
Jun 24, 2009
35.30
35.87
35.28
35.59
103,285,952
+0.59(+1.69%)
Jun 23, 2009
35.20
35.26
34.77
35.00
114,112,424
-0.08(-0.23%)
Jun 22, 2009
35.80
35.89
35.02
35.08
137,694,208
-1.08(-2.99%)
Jun 19, 2009
36.04
36.36
35.91
36.16
122,050,096
+0.34(+0.95%)
Jun 18, 2009
35.83
36.06
35.57
35.82
126,094,112
-0.07(-0.19%)
Jun 17, 2009
35.67
36.21
35.45
35.89
153,285,360
+0.34(+0.95%)
Jun 16, 2009
36.06
36.19
35.52
35.55
110,530,920
-0.35(-0.97%)
Jun 15, 2009
36.28
36.33
35.58
35.90
112,097,632
-0.75(-2.05%)
Jun 12, 2009
36.67
36.72
36.20
36.65
109,452,464
-0.17(-0.46%)
Jun 11, 2009
36.76
37.23
36.75
36.82
147,803,728
+0.00(+0.00%)
Jun 10, 2009
37.17
37.18
36.29
36.82
133,367,128
-0.13(-0.35%)
Jun 09, 2009
36.84
37.17
36.67
36.95
109,145,280
+0.28(+0.76%)
Jun 08, 2009
36.27
36.95
36.12
36.67
89,025,480
-0.11(-0.30%)
Jun 05, 2009
36.96
37.08
36.42
36.78
121,963,040
+0.04(+0.11%)
Jun 04, 2009
36.40
36.79
36.34
36.74
89,123,608
+0.41(+1.13%)
Jun 03, 2009
36.28
36.37
35.93
36.33
93,294,816
-0.11(-0.30%)
Jun 02, 2009
36.19
36.79
36.11
36.44
126,800,720
+0.05(+0.14%)
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
.