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 (%)
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%)
Mar 01, 2007
42.55
43.54
42.24
43.13
231,824,224
-0.20(-0.46%)
Feb 28, 2007
43.16
43.76
42.93
43.33
215,047,680
+0.14(+0.32%)
Feb 27, 2007
44.36
44.48
43.06
43.19
317,862,624
-1.85(-4.11%)
Feb 26, 2007
45.48
45.50
43.15
45.04
101,641,192
-0.22(-0.49%)
Feb 23, 2007
45.42
45.46
45.06
45.26
113,467,400
-0.16(-0.35%)
Feb 22, 2007
45.36
45.55
45.07
45.42
116,357,240
+0.23(+0.51%)
Feb 21, 2007
44.92
45.21
44.83
45.19
95,876,176
+0.51(+1.14%)
Feb 20, 2007
44.65
45.12
44.43
44.68
93,638,080
-0.03(-0.07%)
Feb 16, 2007
44.68
44.83
44.57
44.71
72,344,320
-0.15(-0.33%)
Feb 15, 2007
44.63
44.86
44.55
44.86
110,452,592
+0.26(+0.58%)
Feb 14, 2007
44.05
44.71
44.04
44.60
133,386,992
+0.74(+1.69%)
Feb 13, 2007
43.79
44.00
43.70
43.86
93,637,192
+0.16(+0.37%)
Feb 12, 2007
43.88
43.89
43.59
43.70
126,940,080
-0.14(-0.32%)
Feb 09, 2007
44.57
44.72
43.73
43.84
133,473,584
-0.61(-1.37%)
Feb 08, 2007
44.39
44.60
44.23
44.45
89,526,656
-0.01(-0.02%)
Feb 07, 2007
44.29
44.65
44.12
44.46
117,826,568
+0.41(+0.93%)
Feb 06, 2007
44.20
44.23
43.64
44.05
121,112,016
-0.07(-0.16%)
Feb 05, 2007
44.14
44.36
43.96
44.12
96,357,832
-0.04(-0.09%)
Feb 02, 2007
44.11
44.25
43.94
44.16
98,177,168
+0.14(+0.32%)
Feb 01, 2007
44.27
44.40
43.85
44.02
147,355,696
-0.05(-0.11%)
Jan 31, 2007
43.60
44.19
43.33
44.07
157,850,320
+0.44(+1.01%)
Jan 30, 2007
43.68
43.79
43.52
43.63
69,841,040
+0.02(+0.05%)
Jan 29, 2007
43.45
43.91
43.40
43.61
104,192,696
+0.04(+0.09%)
Jan 26, 2007
43.81
43.83
43.29
43.57
146,284,256
-0.16(-0.37%)
Jan 25, 2007
44.37
44.47
43.58
43.73
158,383,232
-0.57(-1.29%)
Jan 24, 2007
43.87
44.32
43.77
44.30
117,630,128
+0.72(+1.65%)
Jan 23, 2007
43.64
43.98
43.50
43.58
133,166,568
-0.11(-0.25%)
Jan 22, 2007
44.21
44.23
43.51
43.69
123,442,632
-0.48(-1.09%)
Jan 19, 2007
43.98
44.28
43.91
44.17
127,550,576
+0.09(+0.20%)
Jan 18, 2007
44.79
44.84
43.95
44.08
189,059,344
-0.83(-1.85%)
Jan 17, 2007
45.09
45.29
44.83
44.91
127,463,728
-0.37(-0.82%)
Jan 16, 2007
45.33
45.40
45.13
45.28
95,767,216
-0.03(-0.07%)
Jan 12, 2007
45.02
45.35
44.97
45.31
104,213,912
+0.23(+0.51%)
Jan 11, 2007
44.71
45.24
44.65
45.08
174,052,880
+0.46(+1.03%)
Jan 10, 2007
43.96
44.66
43.82
44.62
121,072,464
+0.52(+1.18%)
Jan 09, 2007
44.00
44.29
43.63
44.10
121,592,504
+0.22(+0.50%)
Jan 08, 2007
43.88
44.12
43.64
43.88
106,401,648
+0.03(+0.07%)
Jan 05, 2007
43.93
43.95
43.48
43.85
138,965,344
-0.21(-0.48%)
Jan 04, 2007
43.30
44.21
43.15
44.06
136,862,640
+0.82(+1.90%)
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
.