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 (%)
Jun 30, 2017
138.00
138.67
137.19
137.64
68,894,160
+0.05(+0.04%)
Jun 29, 2017
139.40
139.44
136.25
137.59
88,739,688
-2.43(-1.74%)
Jun 28, 2017
138.54
140.14
137.74
140.02
57,415,568
+1.99(+1.44%)
Jun 27, 2017
140.07
140.22
138.02
138.03
65,929,752
-2.55(-1.81%)
Jun 26, 2017
142.00
142.29
140.27
140.58
34,397,224
-0.66(-0.47%)
Jun 23, 2017
141.41
141.24
21,654,314
+0.54(+0.38%)
Jun 22, 2017
140.94
141.22
140.34
140.70
24,088,556
-0.04(-0.03%)
Jun 21, 2017
139.66
140.81
139.59
140.74
35,725,240
+1.38(+0.99%)
Jun 20, 2017
140.31
140.50
139.31
139.36
40,923,012
-1.10(-0.78%)
Jun 19, 2017
139.45
140.59
139.28
140.46
39,594,808
+2.31(+1.67%)
Jun 16, 2017
138.72
138.78
137.64
138.15
48,087,412
-0.98(-0.70%)
Jun 15, 2017
138.35
139.28
137.49
139.13
55,139,852
-0.62(-0.44%)
Jun 14, 2017
140.92
140.93
138.62
139.75
60,013,504
-0.61(-0.43%)
Jun 13, 2017
140.01
140.56
139.28
140.36
51,187,884
+1.13(+0.81%)
Jun 12, 2017
138.84
139.48
137.47
139.23
104,451,160
-0.75(-0.54%)
Jun 09, 2017
143.73
143.90
138.11
139.98
109,783,736
-3.59(-2.50%)
Jun 08, 2017
143.74
143.80
142.80
143.57
25,407,656
+0.15(+0.10%)
Jun 07, 2017
143.23
143.53
142.60
143.42
18,834,262
+0.56(+0.39%)
Jun 06, 2017
143.28
143.73
142.65
142.86
22,388,592
-0.57(-0.40%)
Jun 05, 2017
143.44
143.68
143.23
143.43
15,725,626
-0.03(-0.02%)
Jun 02, 2017
142.34
143.49
142.11
143.46
37,222,880
+1.62(+1.14%)
Jun 01, 2017
141.57
141.90
140.98
141.84
20,118,636
+0.55(+0.39%)
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%)
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
.