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 29, 2010
43.90
44.02
42.63
42.79
212,125,984
-0.76(-1.75%)
Jan 28, 2010
44.40
44.43
43.32
43.55
221,284,736
-1.15(-2.57%)
Jan 27, 2010
44.29
44.85
44.01
44.70
161,457,984
+0.35(+0.79%)
Jan 26, 2010
44.28
44.89
44.05
44.35
140,713,392
+0.04(+0.09%)
Jan 25, 2010
44.39
44.60
44.12
44.31
154,067,760
+0.15(+0.34%)
Jan 22, 2010
45.34
45.48
44.04
44.16
171,098,640
-1.33(-2.92%)
Jan 21, 2010
46.06
46.35
45.30
45.49
204,851,904
-0.43(-0.94%)
Jan 20, 2010
46.27
46.60
45.43
45.92
145,561,696
-0.67(-1.44%)
Jan 19, 2010
45.96
46.64
45.95
46.59
84,286,048
+0.74(+1.61%)
Jan 15, 2010
46.47
45.85
45.85
45.85
126,849,296
-0.54(-1.16%)
Jan 14, 2010
46.26
46.52
46.22
46.39
75,430,504
+0.04(+0.09%)
Jan 13, 2010
45.93
46.49
45.61
46.35
100,590,032
+0.57(+1.25%)
Jan 12, 2010
46.08
46.14
45.53
45.78
90,217,872
-0.58(-1.25%)
Jan 11, 2010
46.60
46.64
46.12
46.36
104,487,440
-0.19(-0.41%)
Jan 08, 2010
46.04
46.55
45.93
46.55
88,886,600
+0.38(+0.82%)
Jan 07, 2010
46.20
46.27
45.92
46.17
77,049,096
+0.03(+0.07%)
Jan 06, 2010
46.39
46.55
46.07
46.14
95,990,344
-0.28(-0.60%)
Jan 05, 2010
46.38
46.50
46.16
46.42
62,906,920
+0.00(+0.00%)
Jan 04, 2010
46.32
46.48
46.27
46.42
62,779,764
+0.67(+1.46%)
Dec 31, 2009
46.26
45.75
45.75
45.75
50,079,200
-0.42(-0.91%)
Dec 30, 2009
46.00
46.26
45.96
46.17
57,575,000
+0.14(+0.30%)
Dec 29, 2009
46.22
46.25
45.99
46.03
32,386,562
-0.19(-0.41%)
Dec 28, 2009
46.08
46.30
45.94
46.22
49,352,956
+0.24(+0.52%)
Dec 24, 2009
45.61
45.98
45.60
45.98
31,770,350
+0.42(+0.92%)
Dec 23, 2009
45.34
45.57
45.21
45.56
73,885,648
+0.33(+0.73%)
Dec 22, 2009
45.08
45.29
45.03
45.23
51,536,516
+0.27(+0.60%)
Dec 21, 2009
44.67
45.13
44.67
44.96
82,354,768
+0.50(+1.12%)
Dec 18, 2009
44.14
44.48
44.00
44.46
96,442,560
+0.64(+1.46%)
Dec 17, 2009
44.17
44.21
43.76
43.82
90,169,568
-0.54(-1.22%)
Dec 16, 2009
44.47
44.70
44.29
44.36
61,583,084
+0.06(+0.14%)
Dec 15, 2009
44.41
44.67
44.17
44.30
61,146,964
-0.25(-0.56%)
Dec 14, 2009
44.48
44.60
44.19
44.55
47,918,524
+0.42(+0.95%)
Dec 11, 2009
44.52
44.59
43.95
44.13
66,643,628
-0.17(-0.38%)
Dec 10, 2009
44.25
44.54
44.24
44.30
76,687,720
+0.22(+0.50%)
Dec 09, 2009
43.61
44.12
43.32
44.08
78,749,288
+0.44(+1.00%)
Dec 08, 2009
43.68
44.00
43.36
43.64
86,542,816
-0.27(-0.61%)
Dec 07, 2009
44.08
44.29
43.82
43.91
67,412,952
-0.21(-0.48%)
Dec 04, 2009
44.45
44.73
43.66
44.12
125,028,512
+0.23(+0.52%)
Dec 03, 2009
44.24
44.50
43.88
43.89
72,436,312
-0.18(-0.41%)
Dec 02, 2009
44.16
44.49
43.98
44.07
81,545,040
+0.06(+0.14%)
Dec 01, 2009
43.88
44.30
43.88
44.01
81,768,240
+0.45(+1.03%)
Nov 30, 2009
43.41
43.62
43.11
43.56
84,786,968
+0.05(+0.11%)
Nov 27, 2009
43.00
43.83
42.90
43.51
61,229,928
-0.67(-1.52%)
Nov 25, 2009
44.14
44.22
44.01
44.18
37,630,048
+0.19(+0.43%)
Nov 24, 2009
44.14
44.15
43.73
43.99
60,616,168
-0.15(-0.34%)
Nov 23, 2009
43.87
44.40
43.86
44.14
91,577,880
+0.70(+1.61%)
Nov 20, 2009
43.41
43.55
43.28
43.44
70,912,056
-0.22(-0.50%)
Nov 19, 2009
44.06
44.08
43.35
43.66
114,513,976
-0.69(-1.56%)
Nov 18, 2009
44.47
44.49
44.05
44.35
100,165,928
-0.25(-0.55%)
Nov 17, 2009
44.34
44.60
44.25
44.60
81,830,032
+0.14(+0.31%)
Nov 16, 2009
44.19
44.65
44.12
44.46
87,724,632
+0.45(+1.02%)
Nov 13, 2009
43.80
44.14
43.63
44.01
87,959,488
+0.36(+0.82%)
Nov 12, 2009
43.92
44.16
43.55
43.65
92,393,760
-0.25(-0.57%)
Nov 11, 2009
43.94
44.14
43.61
43.90
84,556,496
+0.28(+0.64%)
Nov 10, 2009
43.45
43.77
43.40
43.62
72,786,656
+0.11(+0.25%)
Nov 09, 2009
42.92
43.52
42.88
43.51
101,589,472
+0.91(+2.14%)
Nov 06, 2009
42.16
42.65
42.08
42.60
96,312,208
+0.25(+0.59%)
Nov 05, 2009
41.81
42.40
41.78
42.35
135,165,264
+1.02(+2.47%)
Nov 04, 2009
41.51
41.87
41.28
41.33
107,801,696
+0.07(+0.17%)
Nov 03, 2009
40.97
41.32
40.84
41.26
95,085,512
+0.13(+0.32%)
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
.