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 27, 2013
78.74
79.21
78.59
79.07
0
-0.10(-0.13%)
Sep 26, 2013
78.87
79.36
78.85
79.17
20,989,316
+0.61(+0.78%)
Sep 25, 2013
78.88
79.00
78.40
78.56
22,365,456
-0.27(-0.34%)
Sep 24, 2013
79.00
79.25
78.57
78.83
20,926,364
+0.00(+0.00%)
Sep 23, 2013
79.34
79.41
78.45
78.83
30,166,440
-0.16(-0.20%)
Sep 20, 2013
79.47
79.54
78.95
78.98
0
-0.52(-0.65%)
Sep 19, 2013
79.54
79.69
79.36
79.50
26,216,922
+0.19(+0.24%)
Sep 18, 2013
78.49
79.47
78.33
79.31
31,064,322
+0.94(+1.20%)
Sep 17, 2013
77.99
78.47
77.98
78.37
26,876,360
+0.52(+0.67%)
Sep 16, 2013
78.67
78.72
77.67
77.85
25,772,950
-0.21(-0.27%)
Sep 13, 2013
78.11
78.14
77.64
78.06
0
+0.05(+0.06%)
Sep 12, 2013
78.06
78.25
77.85
78.01
18,162,356
-0.05(-0.06%)
Sep 11, 2013
77.69
78.11
77.59
78.06
27,855,620
-0.15(-0.19%)
Sep 10, 2013
78.27
78.32
77.92
78.21
24,434,908
+0.38(+0.49%)
Sep 09, 2013
77.23
77.96
77.23
77.83
25,096,618
+0.90(+1.17%)
Sep 06, 2013
77.09
77.34
76.05
76.93
0
+0.09(+0.12%)
Sep 05, 2013
76.75
77.05
76.73
76.84
17,798,092
+0.13(+0.17%)
Sep 04, 2013
76.14
76.84
75.93
76.71
27,084,280
+0.81(+1.07%)
Sep 03, 2013
76.10
76.44
75.54
75.90
27,132,764
+0.43(+0.57%)
Aug 30, 2013
76.04
76.04
75.20
75.47
0
-0.49(-0.65%)
Aug 29, 2013
75.40
76.34
75.30
75.96
27,072,058
+0.53(+0.70%)
Aug 28, 2013
75.08
75.75
75.05
75.43
20,359,392
+0.29(+0.39%)
Aug 27, 2013
75.82
76.18
74.96
75.14
40,027,024
-1.57(-2.05%)
Aug 26, 2013
76.72
77.28
76.55
76.71
26,085,352
+0.04(+0.05%)
Aug 23, 2013
76.73
76.77
76.40
76.67
0
+0.51(+0.67%)
Aug 22, 2013
75.73
76.21
75.71
76.16
17,233,100
+0.74(+0.98%)
Aug 21, 2013
75.46
76.09
75.14
75.42
30,618,408
-0.26(-0.34%)
Aug 20, 2013
75.49
76.03
75.43
75.68
18,826,652
+0.33(+0.44%)
Aug 19, 2013
75.50
76.13
75.33
75.35
29,500,732
-0.14(-0.18%)
Aug 16, 2013
75.54
75.87
75.35
75.48
0
-0.03(-0.03%)
Aug 15, 2013
75.98
75.99
75.29
75.51
37,851,768
-1.30(-1.69%)
Aug 14, 2013
77.07
77.18
76.70
76.81
28,531,684
-0.29(-0.38%)
Aug 13, 2013
76.77
77.27
76.22
77.10
23,673,228
+0.43(+0.56%)
Aug 12, 2013
76.20
76.81
76.19
76.67
19,985,312
+0.18(+0.24%)
Aug 09, 2013
76.70
76.94
76.27
76.49
18,569,820
-0.31(-0.40%)
Aug 08, 2013
76.84
76.98
76.30
76.80
19,922,186
+0.38(+0.50%)
Aug 07, 2013
76.36
76.57
75.87
76.42
19,187,412
-0.14(-0.18%)
Aug 06, 2013
76.92
76.99
76.25
76.56
23,673,252
-0.46(-0.60%)
Aug 05, 2013
76.89
77.08
76.78
77.02
15,435,351
+0.05(+0.06%)
Aug 02, 2013
76.56
76.99
76.38
76.97
18,105,230
+0.43(+0.56%)
Aug 01, 2013
76.30
76.65
76.21
76.54
16,859,618
+0.77(+1.02%)
Jul 31, 2013
75.77
76.21
75.63
75.77
24,990,796
+0.14(+0.19%)
Jul 30, 2013
75.50
75.95
75.35
75.63
24,083,882
+0.40(+0.53%)
Jul 29, 2013
75.22
75.54
75.03
75.23
0
-0.14(-0.19%)
Jul 26, 2013
74.67
75.38
74.55
75.37
0
+0.40(+0.53%)
Jul 25, 2013
74.89
75.06
74.46
74.97
23,162,128
+0.47(+0.63%)
Jul 24, 2013
74.99
75.02
74.33
74.50
24,395,556
+0.24(+0.32%)
Jul 23, 2013
74.95
74.96
74.20
74.26
24,738,928
-0.55(-0.74%)
Jul 22, 2013
74.79
74.89
74.58
74.81
21,121,704
+0.22(+0.29%)
Jul 19, 2013
74.72
74.74
74.37
74.59
37,734,064
-0.78(-1.03%)
Jul 18, 2013
75.54
75.74
75.25
75.37
36,097,000
-0.12(-0.16%)
Jul 17, 2013
75.60
75.71
75.35
75.49
24,605,640
+0.12(+0.16%)
Jul 16, 2013
75.54
75.59
75.18
75.37
31,735,248
-0.10(-0.13%)
Jul 15, 2013
75.36
75.52
75.17
75.47
19,783,390
+0.17(+0.23%)
Jul 12, 2013
75.02
75.35
74.82
75.30
0
+0.33(+0.44%)
Jul 11, 2013
74.29
75.03
74.25
74.97
47,767,696
+1.46(+1.99%)
Jul 10, 2013
73.00
73.62
72.98
73.51
25,596,986
+0.42(+0.57%)
Jul 09, 2013
72.98
73.25
72.65
73.09
26,108,562
+0.44(+0.61%)
Jul 08, 2013
72.94
72.99
72.38
72.65
20,558,496
+0.07(+0.10%)
Jul 05, 2013
72.45
72.61
71.86
72.58
0
+0.55(+0.76%)
Jul 03, 2013
71.48
72.37
71.42
72.03
0
+0.29(+0.41%)
Jul 02, 2013
71.68
72.18
71.35
71.74
23,067,794
+0.03(+0.04%)
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
.