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 (%)
Sep 30, 2011
53.18
53.61
52.46
52.49
104,957,920
-1.39(-2.58%)
Sep 29, 2011
55.36
55.43
52.97
53.88
116,816,000
-0.65(-1.19%)
Sep 28, 2011
55.57
55.97
54.40
54.53
76,711,424
-0.82(-1.48%)
Sep 27, 2011
55.70
56.20
54.98
55.35
81,043,576
+0.57(+1.04%)
Sep 26, 2011
54.42
54.88
53.21
54.78
96,193,048
+0.63(+1.16%)
Sep 23, 2011
53.14
54.38
53.09
54.15
85,940,568
+0.57(+1.06%)
Sep 22, 2011
53.93
54.46
52.75
53.58
151,817,264
-1.80(-3.25%)
Sep 21, 2011
56.65
56.93
55.37
55.38
79,887,280
-0.98(-1.74%)
Sep 20, 2011
56.90
57.35
56.23
56.36
66,510,060
-0.25(-0.44%)
Sep 19, 2011
55.90
56.91
55.43
56.61
72,919,832
+0.02(+0.04%)
Sep 16, 2011
56.25
56.65
56.09
56.59
91,901,952
+0.41(+0.73%)
Sep 15, 2011
55.97
56.28
55.39
56.18
83,457,472
+0.82(+1.48%)
Sep 14, 2011
54.85
55.98
54.32
55.36
90,567,024
+0.78(+1.43%)
Sep 13, 2011
54.08
54.69
53.80
54.58
58,990,980
+0.72(+1.34%)
Sep 12, 2011
52.61
53.90
52.57
53.86
65,834,924
+0.68(+1.28%)
Sep 09, 2011
54.01
54.24
52.85
53.18
63,663,480
-1.21(-2.22%)
Sep 08, 2011
54.37
55.17
54.21
54.39
61,247,312
-0.25(-0.46%)
Sep 07, 2011
54.03
54.65
53.90
54.64
48,876,812
+1.35(+2.53%)
Sep 06, 2011
52.04
53.37
51.91
53.29
52,945,776
+0.01(+0.02%)
Sep 02, 2011
53.58
54.61
52.99
53.28
58,185,104
-1.28(-2.35%)
Sep 01, 2011
55.21
55.64
54.46
54.56
57,108,712
-0.50(-0.91%)
Aug 31, 2011
55.29
55.74
54.60
55.06
60,860,816
+0.09(+0.16%)
Aug 30, 2011
54.39
55.30
54.11
54.97
61,546,116
+0.36(+0.66%)
Aug 29, 2011
53.64
54.67
53.64
54.61
45,963,364
+1.48(+2.79%)
Aug 26, 2011
51.68
53.31
51.15
53.13
91,573,240
+1.30(+2.51%)
Aug 25, 2011
52.64
52.91
51.65
51.83
93,539,960
-0.86(-1.63%)
Aug 24, 2011
52.18
53.42
51.71
52.69
77,575,152
+0.41(+0.78%)
Aug 23, 2011
50.56
52.28
50.34
52.28
75,512,256
+2.07(+4.12%)
Aug 22, 2011
51.21
51.24
50.06
50.21
77,037,480
+0.18(+0.36%)
Aug 19, 2011
50.43
51.67
49.99
50.03
96,674,512
-0.92(-1.81%)
Aug 18, 2011
52.13
52.14
50.48
50.95
129,924,024
-2.63(-4.91%)
Aug 17, 2011
53.98
54.42
53.02
53.58
84,334,864
-0.32(-0.59%)
Aug 16, 2011
53.82
54.35
53.18
53.90
89,171,840
-0.46(-0.85%)
Aug 15, 2011
53.77
54.36
53.53
54.36
73,542,160
+0.79(+1.47%)
Aug 12, 2011
53.42
53.90
52.88
53.57
90,483,232
+0.47(+0.89%)
Aug 11, 2011
51.58
53.69
51.34
53.10
143,725,984
+2.24(+4.40%)
Aug 10, 2011
51.82
53.04
50.80
50.86
205,829,776
-2.17(-4.09%)
Aug 09, 2011
52.23
53.08
49.93
53.03
193,630,064
+2.44(+4.82%)
Aug 08, 2011
52.21
53.12
50.59
50.59
204,465,440
-3.24(-6.02%)
Aug 05, 2011
54.79
55.03
52.32
53.83
214,111,696
-0.34(-0.63%)
Aug 04, 2011
55.98
56.09
54.17
54.17
132,736,200
-2.64(-4.65%)
Aug 03, 2011
56.37
56.88
55.35
56.81
103,492,168
+0.54(+0.96%)
Aug 02, 2011
57.46
57.72
56.21
56.27
90,714,288
-1.46(-2.53%)
Aug 01, 2011
58.67
58.82
57.03
57.73
85,302,160
-0.27(-0.47%)
Jul 29, 2011
57.73
58.61
57.44
58.00
82,860,424
-0.19(-0.33%)
Jul 28, 2011
58.10
58.93
57.89
58.19
60,957,496
+0.10(+0.17%)
Jul 27, 2011
59.25
59.29
57.94
58.09
83,822,592
-1.53(-2.57%)
Jul 26, 2011
59.44
59.83
59.32
59.62
40,861,700
+0.15(+0.24%)
Jul 25, 2011
59.13
59.81
59.02
59.48
48,874,732
-0.12(-0.20%)
Jul 22, 2011
59.33
59.70
58.92
59.60
43,620,360
+0.61(+1.03%)
Jul 21, 2011
58.65
59.32
58.34
58.99
70,075,720
+0.39(+0.67%)
Jul 20, 2011
59.18
59.19
58.50
58.60
56,864,664
-0.25(-0.42%)
Jul 19, 2011
58.13
58.90
58.09
58.85
73,818,720
+1.31(+2.28%)
Jul 18, 2011
57.53
57.79
56.98
57.54
59,435,944
-0.31(-0.54%)
Jul 15, 2011
57.72
57.85
57.31
57.85
68,287,688
+0.76(+1.33%)
Jul 14, 2011
57.93
58.18
56.87
57.09
98,551,376
-0.67(-1.16%)
Jul 13, 2011
57.94
58.34
57.55
57.76
82,333,752
+0.24(+0.42%)
Jul 12, 2011
57.94
58.07
57.46
57.52
83,958,880
-0.44(-0.76%)
Jul 11, 2011
58.41
58.71
57.76
57.96
52,050,472
-1.07(-1.81%)
Jul 08, 2011
58.70
59.04
58.37
59.03
69,533,592
-0.16(-0.27%)
Jul 07, 2011
58.82
59.36
58.74
59.19
54,749,680
+0.80(+1.37%)
Jul 06, 2011
58.14
58.49
57.94
58.39
49,251,984
+0.19(+0.33%)
Jul 05, 2011
57.95
58.26
57.83
58.20
43,047,692
+0.29(+0.50%)
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
.