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, 2017
141.80
141.84
140.58
141.29
33,220,902
-0.05(-0.04%)
May 30, 2017
141.13
141.50
141.06
141.34
20,305,640
+0.12(+0.08%)
May 26, 2017
141.00
141.28
140.81
141.22
13,851,582
+0.25(+0.18%)
May 25, 2017
140.31
141.33
140.01
140.97
23,925,756
+1.19(+0.85%)
May 24, 2017
139.56
139.85
139.17
139.78
18,317,780
+0.64(+0.46%)
May 23, 2017
139.42
139.42
138.78
139.14
19,684,164
+0.14(+0.10%)
May 22, 2017
138.14
139.07
138.10
139.00
19,497,846
+1.16(+0.84%)
May 19, 2017
137.71
138.42
137.66
137.84
36,730,112
+0.58(+0.42%)
May 18, 2017
136.06
137.72
135.87
137.26
41,313,000
+1.19(+0.87%)
May 17, 2017
138.55
138.77
136.05
136.07
55,621,248
-3.55(-2.54%)
May 16, 2017
139.36
139.64
138.99
139.62
21,707,634
+0.58(+0.42%)
May 15, 2017
138.63
139.12
138.53
139.04
20,474,380
+0.44(+0.32%)
May 12, 2017
138.37
138.63
138.23
138.60
19,738,628
+0.31(+0.22%)
May 11, 2017
138.03
138.33
137.38
138.29
27,227,796
-0.11(-0.08%)
May 10, 2017
138.40
138.45
137.91
138.40
20,496,710
+0.08(+0.06%)
May 09, 2017
138.05
138.63
137.93
138.32
28,411,242
+0.48(+0.35%)
May 08, 2017
137.61
137.84
137.33
137.84
13,259,063
+0.30(+0.22%)
May 05, 2017
137.39
137.54
136.88
137.54
19,330,652
+0.50(+0.36%)
May 04, 2017
137.01
137.43
136.56
137.04
14,626,325
+0.05(+0.04%)
May 03, 2017
137.14
137.17
136.62
136.99
23,799,660
-0.44(-0.32%)
May 02, 2017
137.38
137.49
137.02
137.43
18,337,576
+0.23(+0.17%)
May 01, 2017
136.46
137.38
136.38
137.20
24,810,870
+1.21(+0.89%)
Apr 28, 2017
136.28
136.34
135.77
135.99
22,771,946
+0.24(+0.18%)
Apr 27, 2017
135.28
135.75
135.19
135.75
16,113,757
+0.81(+0.60%)
Apr 26, 2017
135.17
135.51
134.86
134.94
25,396,936
-0.19(-0.14%)
Apr 25, 2017
135.37
134.48
135.13
19,380,664
+0.97(+0.72%)
Apr 24, 2017
134.02
134.28
133.80
134.16
22,461,700
+1.60(+1.21%)
Apr 21, 2017
132.70
132.76
132.22
132.56
22,454,948
-0.03(-0.02%)
Apr 20, 2017
132.04
132.88
131.82
132.59
21,976,060
+1.10(+0.84%)
Apr 19, 2017
131.85
132.29
131.31
131.49
17,762,616
+0.21(+0.16%)
Apr 18, 2017
131.01
131.66
130.95
131.28
12,835,120
-0.20(-0.15%)
Apr 17, 2017
130.80
131.50
130.72
131.48
13,322,629
+1.08(+0.83%)
Apr 13, 2017
130.75
131.51
130.38
130.40
23,683,020
-0.52(-0.40%)
Apr 12, 2017
131.45
131.54
130.78
130.92
15,950,679
-0.53(-0.40%)
Apr 11, 2017
131.86
132.09
130.50
131.45
33,764,700
-0.57(-0.43%)
Apr 10, 2017
132.11
132.56
131.66
132.02
15,613,217
+0.05(+0.04%)
Apr 07, 2017
131.99
132.37
131.50
131.97
16,743,064
-0.07(-0.05%)
Apr 06, 2017
132.12
132.39
131.70
132.04
18,807,488
+0.07(+0.05%)
Apr 05, 2017
132.68
133.48
131.72
131.97
31,989,776
-0.54(-0.41%)
Apr 04, 2017
131.90
132.53
131.87
132.51
13,398,140
+0.21(+0.16%)
Apr 03, 2017
132.48
132.81
131.56
132.30
23,682,032
-0.08(-0.06%)
Mar 31, 2017
132.27
132.74
132.12
132.38
19,841,412
-0.09(-0.07%)
Mar 30, 2017
132.22
132.61
132.08
132.47
16,084,651
+0.22(+0.17%)
Mar 29, 2017
131.73
132.30
131.59
132.25
13,703,018
+0.61(+0.46%)
Mar 28, 2017
130.81
132.03
130.55
131.64
23,717,552
+0.80(+0.61%)
Mar 27, 2017
129.73
131.07
129.40
130.84
18,465,808
+0.21(+0.16%)
Mar 24, 2017
130.78
131.29
130.13
130.63
22,967,566
+0.27(+0.21%)
Mar 23, 2017
130.52
130.88
130.14
130.36
20,306,428
-0.33(-0.25%)
Mar 22, 2017
129.89
130.82
129.68
130.69
29,170,910
+0.88(+0.68%)
Mar 21, 2017
132.31
132.43
129.73
129.81
35,832,192
-2.00(-1.52%)
Mar 20, 2017
131.65
132.11
131.46
131.81
10,099,810
+0.12(+0.09%)
Mar 17, 2017
131.86
132.04
131.62
131.69
21,234,528
-0.32(-0.24%)
Mar 16, 2017
132.33
132.35
131.71
132.01
18,451,356
-0.09(-0.07%)
Mar 15, 2017
131.58
132.41
131.14
132.10
22,707,458
+0.81(+0.62%)
Mar 14, 2017
131.31
131.36
130.77
131.29
14,008,603
-0.32(-0.24%)
Mar 13, 2017
131.34
131.64
131.27
131.61
10,728,880
+0.22(+0.17%)
Mar 10, 2017
131.42
131.60
130.82
131.39
21,922,600
+0.55(+0.42%)
Mar 09, 2017
130.71
131.02
130.14
130.84
20,849,590
+0.10(+0.08%)
Mar 08, 2017
130.57
131.15
130.46
130.74
15,763,033
+0.23(+0.18%)
Mar 07, 2017
130.45
131.07
130.28
130.51
15,489,699
-0.22(-0.17%)
Mar 06, 2017
130.56
130.95
130.21
130.73
12,010,443
-0.29(-0.22%)
Mar 03, 2017
130.65
131.06
130.34
131.02
13,722,749
+0.24(+0.18%)
Mar 02, 2017
131.43
131.43
130.62
130.78
19,944,466
-0.66(-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
.