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 (%)
Jan 31, 2006
42.14
42.27
41.81
42.00
101,372,096
-0.19(-0.45%)
Jan 30, 2006
42.18
42.32
42.07
42.19
53,942,672
+0.08(+0.19%)
Jan 27, 2006
41.81
42.39
41.74
42.11
110,830,416
+0.56(+1.35%)
Jan 26, 2006
41.50
41.69
41.23
41.55
112,729,672
+0.29(+0.70%)
Jan 25, 2006
41.64
41.67
41.08
41.26
99,828,320
-0.18(-0.43%)
Jan 24, 2006
41.39
41.70
41.31
41.44
77,956,960
+0.18(+0.44%)
Jan 23, 2006
41.37
41.45
41.08
41.26
111,406,592
+0.01(+0.02%)
Jan 20, 2006
42.44
42.49
41.15
41.25
188,657,488
-1.27(-2.99%)
Jan 19, 2006
42.40
42.82
42.29
42.52
111,100,160
+0.31(+0.73%)
Jan 18, 2006
42.04
42.46
42.02
42.21
122,267,728
-0.49(-1.15%)
Jan 17, 2006
42.66
42.79
42.50
42.70
78,043,416
-0.28(-0.65%)
Jan 13, 2006
42.94
43.05
42.73
42.98
64,584,760
-0.02(-0.05%)
Jan 12, 2006
43.16
43.29
42.85
43.00
82,429,104
-0.21(-0.49%)
Jan 11, 2006
43.02
43.31
42.87
43.21
100,769,080
+0.33(+0.77%)
Jan 10, 2006
42.64
42.92
42.55
42.88
84,404,584
+0.03(+0.07%)
Jan 09, 2006
42.66
42.92
42.52
42.85
80,773,704
+0.17(+0.40%)
Jan 06, 2006
42.26
42.70
42.06
42.68
110,082,520
+0.76(+1.81%)
Jan 05, 2006
41.75
42.00
41.71
41.92
77,672,072
+0.18(+0.43%)
Jan 04, 2006
41.41
41.74
41.32
41.74
92,780,152
+0.43(+1.04%)
Jan 03, 2006
40.65
41.49
40.16
41.31
109,351,696
+0.90(+2.22%)
Dec 30, 2005
40.55
40.58
40.36
40.41
60,051,340
-0.31(-0.76%)
Dec 29, 2005
41.03
41.12
40.65
40.72
47,305,524
-0.27(-0.66%)
Dec 28, 2005
41.06
41.23
40.87
40.99
50,315,300
-0.05(-0.12%)
Dec 27, 2005
41.52
41.68
40.97
41.04
55,669,200
-0.37(-0.88%)
Dec 23, 2005
41.51
41.59
41.30
41.40
37,990,440
+0.01(+0.01%)
Dec 22, 2005
41.11
41.46
40.98
41.40
59,149,688
+0.27(+0.65%)
Dec 21, 2005
41.02
41.41
40.95
41.13
68,931,056
+0.18(+0.44%)
Dec 20, 2005
40.95
41.15
40.75
40.95
70,253,632
+0.03(+0.07%)
Dec 19, 2005
41.68
41.71
40.90
40.92
75,415,032
-0.66(-1.59%)
Dec 16, 2005
41.87
41.94
41.55
41.58
63,742,340
-0.39(-0.93%)
Dec 15, 2005
42.00
42.07
41.61
41.97
72,614,176
+0.07(+0.17%)
Dec 14, 2005
41.95
42.10
41.71
41.90
73,566,552
-0.15(-0.35%)
Dec 13, 2005
41.82
42.21
41.76
42.05
76,596,096
+0.18(+0.43%)
Dec 12, 2005
41.87
41.94
41.68
41.87
44,869,980
+0.15(+0.36%)
Dec 09, 2005
41.57
41.77
41.38
41.72
56,527,344
+0.15(+0.37%)
Dec 08, 2005
41.96
42.00
41.27
41.56
112,038,808
-0.30(-0.71%)
Dec 07, 2005
42.01
42.03
41.63
41.86
83,863,208
-0.08(-0.18%)
Dec 06, 2005
42.03
42.31
41.90
41.94
81,492,016
+0.14(+0.33%)
Dec 05, 2005
42.05
42.06
41.63
41.80
61,570,704
-0.31(-0.73%)
Dec 02, 2005
41.93
42.13
41.87
42.11
72,914,384
+0.10(+0.24%)
Dec 01, 2005
41.51
42.05
41.50
42.01
91,904,088
+0.77(+1.86%)
Nov 30, 2005
41.43
41.49
41.19
41.24
88,022,896
-0.10(-0.25%)
Nov 29, 2005
41.76
41.85
41.34
41.34
76,742,128
-0.20(-0.47%)
Nov 28, 2005
41.97
42.00
41.50
41.54
74,709,976
-0.35(-0.84%)
Nov 25, 2005
41.84
41.94
41.73
41.89
22,930,184
+0.09(+0.22%)
Nov 23, 2005
41.73
42.02
41.71
41.80
64,098,604
+0.10(+0.24%)
Nov 22, 2005
41.46
41.87
41.36
41.70
88,818,096
+0.15(+0.36%)
Nov 21, 2005
41.40
41.58
41.24
41.55
69,729,936
+0.10(+0.24%)
Nov 18, 2005
41.52
41.65
41.03
41.45
108,817,240
+0.14(+0.35%)
Nov 17, 2005
40.91
41.32
40.85
41.31
94,433,512
+0.54(+1.32%)
Nov 16, 2005
40.65
40.78
40.46
40.77
65,906,808
+0.25(+0.61%)
Nov 15, 2005
40.73
40.90
40.38
40.52
79,525,848
-0.19(-0.48%)
Nov 14, 2005
40.77
40.86
40.60
40.71
53,650,520
+0.00(+0.01%)
Nov 11, 2005
40.77
40.92
40.68
40.71
80,106,632
+0.11(+0.27%)
Nov 10, 2005
40.18
40.69
39.92
40.60
120,715,032
+0.44(+1.10%)
Nov 09, 2005
40.12
40.33
40.03
40.16
72,455,616
+0.02(+0.05%)
Nov 08, 2005
40.06
40.35
39.99
40.14
78,843,904
+0.01(+0.02%)
Nov 07, 2005
40.20
40.29
39.95
40.13
65,361,056
+0.05(+0.12%)
Nov 04, 2005
39.99
40.23
39.84
40.08
100,940,456
+0.14(+0.35%)
Nov 03, 2005
39.74
40.09
39.68
39.94
137,041,392
+0.59(+1.51%)
Nov 02, 2005
38.73
39.46
38.71
39.35
101,530,112
+0.51(+1.31%)
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
.