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, 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%)
Jan 03, 2007
43.46
44.06
42.52
43.24
167,710,272
+0.08(+0.19%)
Dec 29, 2006
43.21
43.61
43.12
43.16
75,155,216
+0.04(+0.09%)
Dec 28, 2006
43.20
43.38
43.05
43.12
69,015,912
-0.21(-0.48%)
Dec 27, 2006
43.19
43.40
43.10
43.33
54,129,388
+0.22(+0.51%)
Dec 26, 2006
42.93
43.12
42.88
43.11
50,856,308
+0.18(+0.42%)
Dec 22, 2006
43.39
43.41
42.93
42.93
92,858,896
-0.45(-1.04%)
Dec 21, 2006
43.76
43.79
43.21
43.38
102,953,648
-0.31(-0.71%)
Dec 20, 2006
43.89
44.11
43.67
43.69
67,304,168
-0.16(-0.36%)
Dec 19, 2006
43.65
44.06
43.38
43.85
136,535,168
-0.14(-0.32%)
Dec 18, 2006
44.58
44.75
43.80
43.99
121,591,760
-0.44(-0.99%)
Dec 15, 2006
44.66
44.76
44.35
44.43
99,943,432
+0.06(+0.14%)
Dec 14, 2006
43.97
44.57
43.94
44.37
109,105,328
+0.49(+1.12%)
Dec 13, 2006
44.10
44.11
43.62
43.88
79,040,560
+0.08(+0.18%)
Dec 12, 2006
44.03
44.13
43.56
43.80
111,229,680
-0.26(-0.59%)
Dec 11, 2006
43.84
44.37
43.75
44.06
72,935,664
+0.16(+0.36%)
Dec 08, 2006
43.57
44.26
43.47
43.90
133,803,488
+0.20(+0.46%)
Dec 07, 2006
44.34
44.48
43.70
43.70
124,947,504
-0.56(-1.27%)
Dec 06, 2006
44.29
44.40
44.07
44.26
78,229,024
-0.16(-0.36%)
Dec 05, 2006
44.39
44.55
44.19
44.42
84,699,208
+0.16(+0.36%)
Dec 04, 2006
43.79
44.48
43.79
44.26
89,954,288
+0.60(+1.37%)
Dec 01, 2006
44.00
44.35
43.26
43.66
144,566,064
-0.38(-0.86%)
Nov 30, 2006
44.05
44.28
43.79
44.04
125,015,504
-0.03(-0.07%)
Nov 29, 2006
44.00
44.18
43.66
44.07
139,527,840
+0.30(+0.69%)
Nov 28, 2006
43.52
43.84
43.34
43.77
118,268,456
+0.11(+0.25%)
Nov 27, 2006
44.52
44.61
43.64
43.66
159,520,032
-0.99(-2.22%)
Nov 24, 2006
44.40
44.86
44.38
44.65
51,798,360
-0.08(-0.18%)
Nov 22, 2006
44.58
44.75
44.26
44.73
69,854,608
+0.28(+0.63%)
Nov 21, 2006
44.42
44.51
44.25
44.45
68,112,728
+0.06(+0.14%)
Nov 20, 2006
44.16
44.48
44.01
44.39
107,187,520
+0.09(+0.20%)
Nov 17, 2006
44.06
44.30
43.95
44.30
95,170,528
+0.00(+0.00%)
Nov 16, 2006
44.25
44.42
44.02
44.30
113,524,272
+0.19(+0.43%)
Nov 15, 2006
43.98
44.40
43.92
44.11
116,565,928
+0.18(+0.41%)
Nov 14, 2006
43.50
43.97
43.24
43.93
121,961,608
+0.47(+1.08%)
Nov 13, 2006
43.06
43.54
43.00
43.46
89,153,216
+0.43(+1.00%)
Nov 10, 2006
42.84
43.04
42.67
43.03
82,416,056
+0.23(+0.54%)
Nov 09, 2006
43.27
43.35
42.67
42.80
124,278,264
-0.23(-0.53%)
Nov 08, 2006
42.58
43.20
42.47
43.03
180,282,064
+0.20(+0.47%)
Nov 07, 2006
42.53
43.09
42.47
42.83
139,825,952
+0.29(+0.68%)
Nov 06, 2006
42.06
42.71
42.06
42.54
101,311,096
+0.61(+1.45%)
Nov 03, 2006
42.10
42.19
41.61
41.93
119,282,112
-0.11(-0.26%)
Nov 02, 2006
41.81
42.14
41.74
42.04
100,225,456
+0.04(+0.10%)
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
.