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 (%)
Jul 31, 2017
144.22
144.43
142.92
143.23
33,834,508
-0.61(-0.42%)
Jul 28, 2017
143.14
144.07
142.87
143.84
38,013,176
-0.12(-0.08%)
Jul 27, 2017
145.86
145.96
142.30
143.96
80,654,984
-0.91(-0.63%)
Jul 26, 2017
144.74
144.95
144.53
144.87
18,597,880
+0.47(+0.33%)
Jul 25, 2017
144.74
144.40
28,117,982
-0.37(-0.26%)
Jul 24, 2017
144.07
144.87
143.98
144.77
26,702,068
+0.66(+0.46%)
Jul 21, 2017
143.62
144.11
143.35
144.11
39,697,096
-0.06(-0.04%)
Jul 20, 2017
144.31
144.44
143.56
144.17
36,130,608
+0.19(+0.13%)
Jul 19, 2017
143.53
144.19
143.50
143.98
33,749,476
+0.84(+0.59%)
Jul 18, 2017
142.06
143.17
141.64
143.14
25,737,630
+0.95(+0.67%)
Jul 17, 2017
142.25
142.69
141.92
142.19
25,337,856
+0.07(+0.05%)
Jul 14, 2017
142.27
141.19
142.12
34,544,848
+1.11(+0.79%)
Jul 13, 2017
140.85
141.35
140.60
141.01
31,060,592
+0.31(+0.22%)
Jul 12, 2017
140.21
140.86
139.96
140.70
36,011,352
+1.65(+1.19%)
Jul 11, 2017
138.44
139.22
137.94
139.05
31,516,580
+0.39(+0.28%)
Jul 10, 2017
137.84
138.99
137.50
138.66
24,847,350
+0.90(+0.65%)
Jul 07, 2017
136.74
138.13
136.74
137.76
36,970,400
+1.47(+1.08%)
Jul 06, 2017
136.47
137.06
135.88
136.29
48,417,044
-1.24(-0.90%)
Jul 05, 2017
136.57
137.90
136.18
137.53
42,110,960
+1.34(+0.98%)
Jul 03, 2017
138.25
138.43
136.10
136.19
32,797,004
-1.45(-1.05%)
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%)
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
.