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 (%)
Apr 30, 2012
67.02
67.17
66.71
66.76
37,770,220
-0.48(-0.71%)
Apr 27, 2012
67.12
67.45
66.77
67.24
46,012,480
+0.40(+0.60%)
Apr 26, 2012
66.42
66.99
66.35
66.84
41,755,204
+0.39(+0.59%)
Apr 25, 2012
66.06
66.49
65.97
66.45
57,514,300
+1.72(+2.66%)
Apr 24, 2012
64.97
65.23
64.45
64.73
49,559,512
-0.35(-0.54%)
Apr 23, 2012
65.08
65.18
64.49
65.08
70,494,432
-0.60(-0.91%)
Apr 20, 2012
66.22
66.51
65.58
65.68
59,906,832
-0.18(-0.27%)
Apr 19, 2012
66.38
67.17
65.62
65.86
81,076,520
-0.75(-1.13%)
Apr 18, 2012
66.59
67.00
66.41
66.61
42,511,076
-0.17(-0.25%)
Apr 17, 2012
65.75
66.99
65.63
66.78
47,343,388
+1.33(+2.03%)
Apr 16, 2012
66.53
66.56
65.24
65.45
57,566,372
-0.74(-1.12%)
Apr 13, 2012
66.96
67.20
66.16
66.19
55,227,428
-1.02(-1.51%)
Apr 12, 2012
66.58
67.28
66.50
67.20
57,381,932
+0.75(+1.14%)
Apr 11, 2012
66.70
66.89
66.28
66.45
62,778,344
+0.32(+0.48%)
Apr 10, 2012
67.19
67.44
65.92
66.13
69,216,992
-1.08(-1.61%)
Apr 09, 2012
66.88
67.48
66.76
67.21
36,875,940
-0.51(-0.75%)
Apr 05, 2012
67.19
67.78
67.13
67.72
44,497,992
+0.42(+0.62%)
Apr 04, 2012
67.73
67.76
66.91
67.30
54,063,740
-0.93(-1.36%)
Apr 03, 2012
68.31
68.55
67.85
68.23
45,524,636
-0.02(-0.03%)
Apr 02, 2012
67.46
68.34
67.36
68.25
40,015,672
+0.70(+1.04%)
Mar 30, 2012
67.99
68.02
67.28
67.55
39,480,224
-0.13(-0.19%)
Mar 29, 2012
67.61
67.93
67.20
67.68
53,943,176
-0.26(-0.38%)
Mar 28, 2012
68.25
68.51
67.54
67.94
44,400,664
-0.27(-0.40%)
Mar 27, 2012
68.14
68.49
68.13
68.21
37,200,056
+0.10(+0.15%)
Mar 26, 2012
67.37
68.11
67.33
68.11
40,813,976
+1.17(+1.75%)
Mar 23, 2012
67.06
67.08
66.56
66.94
45,547,680
-0.04(-0.06%)
Mar 22, 2012
66.71
67.14
66.68
66.98
56,918,272
-0.14(-0.21%)
Mar 21, 2012
67.13
67.49
67.03
67.12
39,617,300
+0.01(+0.01%)
Mar 20, 2012
66.66
67.19
66.46
67.11
47,269,456
+0.12(+0.18%)
Mar 19, 2012
66.62
67.15
66.45
66.99
60,926,904
+0.47(+0.71%)
Mar 16, 2012
66.65
66.67
66.36
66.52
53,023,028
-0.16(-0.24%)
Mar 15, 2012
66.69
66.82
66.35
66.68
65,500,652
+0.19(+0.29%)
Mar 14, 2012
66.31
66.74
66.08
66.49
59,878,984
+0.23(+0.35%)
Mar 13, 2012
65.42
66.26
65.27
66.26
61,515,848
+1.21(+1.86%)
Mar 12, 2012
64.97
65.11
64.72
65.05
32,669,632
+0.03(+0.05%)
Mar 09, 2012
64.85
65.14
64.82
65.02
43,117,168
+0.27(+0.42%)
Mar 08, 2012
64.42
64.94
64.30
64.75
43,608,136
+0.69(+1.08%)
Mar 07, 2012
63.86
64.21
63.77
64.06
42,711,280
+0.49(+0.77%)
Mar 06, 2012
63.59
63.72
63.23
63.57
54,621,072
-0.63(-0.98%)
Mar 05, 2012
64.83
64.91
63.99
64.20
45,761,480
-0.67(-1.03%)
Mar 02, 2012
64.83
65.08
64.66
64.87
33,358,160
-0.05(-0.08%)
Mar 01, 2012
64.66
64.98
64.46
64.92
67,525,960
+0.51(+0.79%)
Feb 29, 2012
64.74
64.96
64.20
64.41
59,697,944
-0.29(-0.45%)
Feb 28, 2012
64.10
64.70
64.03
64.70
43,714,696
+0.65(+1.01%)
Feb 27, 2012
63.60
64.26
63.33
64.05
42,660,004
+0.09(+0.14%)
Feb 24, 2012
63.92
64.07
63.80
63.96
41,369,704
+0.22(+0.35%)
Feb 23, 2012
63.40
63.81
63.09
63.74
54,217,664
+0.42(+0.66%)
Feb 22, 2012
63.49
63.68
63.23
63.32
43,152,548
-0.29(-0.46%)
Feb 21, 2012
63.51
63.89
63.21
63.61
38,104,216
+0.18(+0.28%)
Feb 17, 2012
63.64
63.69
63.15
63.43
76,112,272
-0.20(-0.31%)
Feb 16, 2012
62.79
63.70
62.63
63.63
83,614,432
+0.86(+1.37%)
Feb 15, 2012
63.52
63.86
62.67
62.77
105,659,088
-0.44(-0.70%)
Feb 14, 2012
62.90
63.22
62.69
63.21
51,648,200
+0.16(+0.25%)
Feb 13, 2012
62.93
63.13
62.65
63.05
36,759,672
+0.57(+0.92%)
Feb 10, 2012
62.47
62.64
62.25
62.48
58,093,568
-0.43(-0.69%)
Feb 09, 2012
62.67
62.98
62.32
62.91
46,825,312
+0.45(+0.72%)
Feb 08, 2012
62.14
62.46
61.91
62.46
41,115,672
+0.33(+0.53%)
Feb 07, 2012
61.95
62.25
61.67
62.13
37,913,496
+0.13(+0.21%)
Feb 06, 2012
61.82
62.02
61.66
62.00
28,529,156
-0.05(-0.08%)
Feb 03, 2012
61.78
62.12
61.68
62.05
36,453,756
+0.84(+1.37%)
Feb 02, 2012
61.20
61.41
60.97
61.21
46,355,596
+0.19(+0.31%)
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
.