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 (%)
Feb 28, 2011
57.87
58.05
57.43
57.77
51,372,628
+0.12(+0.21%)
Feb 25, 2011
57.16
57.72
57.12
57.65
54,088,880
+0.80(+1.40%)
Feb 24, 2011
56.70
57.03
56.14
56.85
98,682,192
+0.29(+0.52%)
Feb 23, 2011
57.00
57.23
56.13
56.56
97,723,128
-0.47(-0.82%)
Feb 22, 2011
58.00
58.13
56.94
57.03
92,449,312
-1.70(-2.89%)
Feb 18, 2011
58.88
58.97
58.51
58.73
44,341,724
-0.13(-0.22%)
Feb 17, 2011
58.60
58.98
58.55
58.86
38,338,104
-0.02(-0.04%)
Feb 16, 2011
58.64
59.04
58.63
58.88
52,989,576
+0.38(+0.65%)
Feb 15, 2011
58.44
58.57
58.23
58.50
39,656,112
-0.08(-0.14%)
Feb 14, 2011
58.43
58.66
58.38
58.58
48,496,516
+0.14(+0.24%)
Feb 11, 2011
57.87
58.48
57.77
58.44
47,853,472
+0.42(+0.72%)
Feb 10, 2011
57.61
58.10
57.49
58.02
70,115,912
+0.09(+0.16%)
Feb 09, 2011
57.94
58.12
57.75
57.93
62,436,252
-0.09(-0.16%)
Feb 08, 2011
57.65
58.07
57.56
58.02
38,049,836
+0.38(+0.65%)
Feb 07, 2011
57.49
57.97
57.40
57.65
45,608,992
+0.27(+0.48%)
Feb 04, 2011
57.05
57.42
56.90
57.38
47,647,712
+0.32(+0.56%)
Feb 03, 2011
56.85
57.14
56.40
57.06
45,314,280
+0.10(+0.18%)
Feb 02, 2011
56.92
57.17
56.84
56.95
48,648,916
-0.09(-0.17%)
Feb 01, 2011
56.42
57.18
56.36
57.05
76,862,648
+1.05(+1.87%)
Jan 31, 2011
55.81
56.16
55.39
56.00
70,464,104
+0.27(+0.48%)
Jan 28, 2011
57.16
57.22
55.47
55.73
123,326,912
-1.45(-2.54%)
Jan 27, 2011
57.01
57.35
56.92
57.18
53,643,020
+0.35(+0.62%)
Jan 26, 2011
56.63
56.98
56.45
56.83
60,477,084
+0.30(+0.53%)
Jan 25, 2011
56.18
56.55
56.05
56.53
55,279,196
+0.08(+0.15%)
Jan 24, 2011
55.79
56.46
55.68
56.45
64,084,160
+0.77(+1.38%)
Jan 21, 2011
56.39
56.49
55.65
55.68
59,673,280
-0.43(-0.77%)
Jan 20, 2011
56.30
56.35
55.68
56.11
92,325,920
-0.40(-0.71%)
Jan 19, 2011
57.24
57.26
56.32
56.51
67,683,360
-0.65(-1.14%)
Jan 18, 2011
56.52
57.23
56.49
57.16
65,649,980
+0.16(+0.28%)
Jan 14, 2011
56.59
57.02
56.46
57.00
43,867,400
+0.42(+0.75%)
Jan 13, 2011
56.59
56.73
56.41
56.58
47,364,448
+0.02(+0.04%)
Jan 12, 2011
56.42
56.56
56.20
56.55
51,933,900
+0.40(+0.70%)
Jan 11, 2011
56.29
56.36
55.95
56.16
56,651,540
+0.08(+0.14%)
Jan 10, 2011
55.72
56.18
55.58
56.08
55,500,888
+0.21(+0.38%)
Jan 07, 2011
56.02
56.05
55.32
55.87
72,261,624
-0.05(-0.09%)
Jan 06, 2011
55.79
55.96
55.68
55.92
46,097,500
+0.18(+0.32%)
Jan 05, 2011
55.11
55.76
55.07
55.74
43,750,736
+0.48(+0.86%)
Jan 04, 2011
55.53
55.55
54.92
55.27
43,829,784
-0.05(-0.08%)
Jan 03, 2011
54.96
55.69
54.95
55.31
90,974,968
+0.85(+1.56%)
Dec 31, 2010
54.60
54.62
54.21
54.46
38,565,924
-0.20(-0.37%)
Dec 30, 2010
54.79
54.80
54.55
54.66
27,553,220
-0.13(-0.24%)
Dec 29, 2010
54.82
54.90
54.73
54.79
24,023,744
+0.12(+0.22%)
Dec 28, 2010
54.88
54.92
54.55
54.67
24,160,500
-0.10(-0.18%)
Dec 27, 2010
54.62
54.86
54.21
54.77
29,216,728
+0.03(+0.05%)
Dec 23, 2010
54.78
54.87
54.61
54.74
21,668,244
-0.14(-0.26%)
Dec 22, 2010
54.86
54.96
54.79
54.88
35,756,224
-0.01(-0.01%)
Dec 21, 2010
54.76
54.89
54.62
54.89
35,724,464
+0.33(+0.60%)
Dec 20, 2010
54.59
54.76
54.16
54.56
48,138,064
+0.04(+0.07%)
Dec 17, 2010
54.54
54.68
54.41
54.52
36,849,556
-0.06(-0.11%)
Dec 16, 2010
54.21
54.66
54.06
54.58
65,485,180
+0.42(+0.78%)
Dec 15, 2010
54.37
54.70
54.03
54.16
76,879,304
-0.24(-0.43%)
Dec 14, 2010
54.42
54.62
54.23
54.40
69,906,200
+0.10(+0.17%)
Dec 13, 2010
54.71
54.74
54.27
54.30
53,110,152
-0.20(-0.36%)
Dec 10, 2010
54.29
54.55
54.09
54.49
44,696,152
+0.36(+0.67%)
Dec 09, 2010
54.41
54.44
53.95
54.13
51,584,032
+0.05(+0.10%)
Dec 08, 2010
54.02
54.15
53.69
54.08
47,976,192
+0.20(+0.37%)
Dec 07, 2010
54.49
54.52
53.82
53.88
58,998,912
+0.04(+0.07%)
Dec 06, 2010
53.86
53.95
53.68
53.84
39,206,060
-0.02(-0.05%)
Dec 03, 2010
53.50
53.94
53.50
53.87
38,014,164
+0.14(+0.26%)
Dec 02, 2010
53.27
53.81
53.21
53.73
56,858,476
+0.54(+1.02%)
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
.