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 (%)
May 31, 2007
47.32
47.52
47.21
47.41
110,629,920
+0.22(+0.47%)
May 30, 2007
46.48
47.20
46.35
47.19
132,078,992
+0.38(+0.81%)
May 29, 2007
46.49
46.86
46.41
46.81
99,704,784
+0.36(+0.78%)
May 25, 2007
46.26
46.56
46.18
46.45
87,142,656
+0.29(+0.63%)
May 24, 2007
46.85
47.04
45.97
46.16
206,279,760
-0.67(-1.43%)
May 23, 2007
47.19
47.37
46.82
46.83
119,400,384
-0.22(-0.47%)
May 22, 2007
47.04
47.28
46.87
47.05
98,033,992
+0.04(+0.09%)
May 21, 2007
46.74
47.24
46.67
47.01
112,854,832
+0.30(+0.64%)
May 18, 2007
46.48
46.71
46.38
46.71
104,962,336
+0.38(+0.82%)
May 17, 2007
46.50
46.57
46.29
46.33
110,127,208
-0.22(-0.47%)
May 16, 2007
46.21
46.56
45.91
46.55
144,712,912
+0.45(+0.98%)
May 15, 2007
46.41
46.70
45.99
46.10
179,452,864
-0.36(-0.77%)
May 14, 2007
46.77
46.88
46.19
46.46
118,910,504
-0.32(-0.68%)
May 11, 2007
46.24
46.78
46.18
46.78
102,186,088
+0.59(+1.28%)
May 10, 2007
46.67
46.78
46.07
46.19
171,218,720
-0.64(-1.37%)
May 09, 2007
46.49
46.97
46.46
46.83
116,024,952
+0.10(+0.21%)
May 08, 2007
46.47
46.77
46.30
46.73
95,180,896
+0.10(+0.21%)
May 07, 2007
46.65
46.78
46.57
46.63
47,671,296
+0.00(+0.00%)
May 04, 2007
46.77
46.89
46.42
46.63
93,595,080
+0.04(+0.09%)
May 03, 2007
46.53
46.72
46.43
46.59
98,008,736
+0.17(+0.37%)
May 02, 2007
46.09
46.58
46.05
46.42
91,974,736
+0.51(+1.10%)
May 01, 2007
45.97
46.14
45.66
45.91
135,046,960
-0.05(-0.10%)
Apr 30, 2007
46.50
46.53
45.92
45.96
93,405,176
-0.61(-1.31%)
Apr 27, 2007
46.37
46.70
46.29
46.57
96,556,056
+0.02(+0.04%)
Apr 26, 2007
46.42
46.65
46.33
46.55
99,373,112
+0.24(+0.52%)
Apr 25, 2007
45.85
46.32
45.70
46.31
106,852,496
+0.61(+1.33%)
Apr 24, 2007
45.63
45.83
45.33
45.70
108,153,768
+0.23(+0.51%)
Apr 23, 2007
45.44
45.60
45.34
45.47
85,388,048
+0.07(+0.15%)
Apr 20, 2007
45.52
45.67
45.20
45.40
122,417,416
+0.25(+0.55%)
Apr 19, 2007
44.81
45.25
44.72
45.15
95,436,744
+0.14(+0.31%)
Apr 18, 2007
44.93
45.23
44.83
45.01
82,000,504
-0.15(-0.33%)
Apr 17, 2007
45.14
45.20
44.96
45.16
81,853,952
+0.10(+0.22%)
Apr 16, 2007
44.83
45.15
44.83
45.06
73,003,144
+0.38(+0.85%)
Apr 13, 2007
44.68
44.68
44.68
44.68
0
+0.00(+0.00%)
Apr 12, 2007
44.68
44.68
44.68
44.68
0
+0.00(+0.00%)
Apr 11, 2007
44.68
44.68
44.68
44.68
0
+0.00(+0.00%)
Apr 10, 2007
44.44
44.68
44.41
44.68
76,382,256
+0.23(+0.52%)
Apr 09, 2007
44.71
44.75
44.38
44.45
63,050,400
-0.11(-0.25%)
Apr 05, 2007
44.29
44.58
44.23
44.56
54,231,128
+0.22(+0.50%)
Apr 04, 2007
44.20
44.38
44.13
44.34
85,164,304
+0.18(+0.41%)
Apr 03, 2007
43.82
44.31
43.79
44.16
105,851,488
+0.57(+1.31%)
Apr 02, 2007
43.67
43.76
43.30
43.59
89,612,688
+0.06(+0.14%)
Mar 30, 2007
43.56
43.87
43.22
43.53
120,421,072
-0.04(-0.09%)
Mar 29, 2007
43.84
43.85
43.10
43.57
124,406,160
+0.05(+0.11%)
Mar 28, 2007
43.78
44.03
43.51
43.52
144,592,416
-0.47(-1.07%)
Mar 27, 2007
44.23
44.24
43.95
43.99
76,177,712
-0.31(-0.70%)
Mar 26, 2007
44.14
44.32
43.63
44.30
114,237,248
+0.18(+0.41%)
Mar 23, 2007
44.26
44.37
44.07
44.12
68,579,344
-0.14(-0.32%)
Mar 22, 2007
44.44
44.45
44.09
44.26
114,875,272
-0.16(-0.36%)
Mar 21, 2007
43.63
44.44
43.35
44.42
173,865,568
+0.84(+1.93%)
Mar 20, 2007
43.26
43.59
43.21
43.58
79,702,464
+0.31(+0.72%)
Mar 19, 2007
43.06
43.39
42.95
43.27
95,918,056
+0.44(+1.03%)
Mar 16, 2007
42.94
43.04
42.61
42.83
105,968,872
-0.06(-0.14%)
Mar 15, 2007
42.93
43.06
42.72
42.89
111,597,360
-0.10(-0.23%)
Mar 14, 2007
42.43
43.00
42.10
42.99
192,532,464
+0.62(+1.46%)
Mar 13, 2007
43.21
43.24
42.36
42.37
171,189,792
-0.84(-1.94%)
Mar 12, 2007
42.95
43.28
42.83
43.21
81,351,744
+0.28(+0.65%)
Mar 09, 2007
43.33
43.34
42.65
42.93
128,593,720
-0.04(-0.09%)
Mar 08, 2007
43.13
43.24
42.84
42.97
120,883,504
+0.29(+0.68%)
Mar 07, 2007
42.86
42.98
42.65
42.68
116,568,016
-0.17(-0.40%)
Mar 06, 2007
42.56
42.99
42.50
42.85
155,624,944
+0.70(+1.66%)
Mar 05, 2007
42.16
42.80
42.06
42.15
171,959,024
-0.33(-0.78%)
Mar 02, 2007
42.78
43.14
42.47
42.48
183,365,344
-0.65(-1.51%)
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
.