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, 2012
60.75
60.86
60.14
60.53
51,396,556
+0.08(+0.13%)
Jan 30, 2012
59.88
60.54
59.66
60.45
42,725,416
+0.05(+0.08%)
Jan 27, 2012
60.09
60.51
60.06
60.40
45,540,388
+0.18(+0.30%)
Jan 26, 2012
60.67
60.80
59.93
60.22
37,808,156
-0.21(-0.35%)
Jan 25, 2012
60.28
60.58
59.83
60.43
61,560,932
+0.75(+1.26%)
Jan 24, 2012
59.54
59.84
59.41
59.68
38,304,076
-0.11(-0.18%)
Jan 23, 2012
59.80
60.21
59.44
59.79
40,956,736
+0.02(+0.03%)
Jan 20, 2012
59.61
59.80
59.56
59.77
41,050,564
-0.09(-0.15%)
Jan 19, 2012
59.76
59.97
59.65
59.86
47,687,952
+0.37(+0.62%)
Jan 18, 2012
58.84
59.49
58.68
59.49
48,608,860
+0.78(+1.33%)
Jan 17, 2012
58.71
58.96
58.49
58.71
41,761,632
+0.53(+0.91%)
Jan 13, 2012
58.10
58.20
57.68
58.18
35,985,092
-0.21(-0.36%)
Jan 12, 2012
58.29
58.47
57.86
58.39
26,163,380
+0.23(+0.40%)
Jan 11, 2012
58.02
58.29
57.81
58.16
37,069,616
+0.12(+0.21%)
Jan 10, 2012
58.26
58.41
57.64
58.04
35,888,568
+0.42(+0.73%)
Jan 09, 2012
57.95
57.98
57.43
57.62
39,045,952
-0.19(-0.33%)
Jan 06, 2012
57.65
57.94
57.40
57.81
46,325,172
+0.20(+0.35%)
Jan 05, 2012
57.02
57.66
56.80
57.61
41,223,140
+0.47(+0.82%)
Jan 04, 2012
56.80
57.22
56.56
57.14
29,379,316
+1.31(+2.35%)
Dec 30, 2011
55.95
56.12
55.82
55.83
21,832,344
-0.16(-0.29%)
Dec 29, 2011
55.68
56.03
55.50
55.99
28,051,974
+0.40(+0.72%)
Dec 28, 2011
56.17
56.26
55.44
55.59
38,142,296
-0.65(-1.16%)
Dec 27, 2011
56.01
56.42
55.93
56.24
21,393,144
+0.16(+0.29%)
Dec 23, 2011
55.68
56.08
55.58
56.08
26,594,530
+0.95(+1.72%)
Dec 21, 2011
55.64
55.64
54.49
55.13
78,499,656
-0.80(-1.43%)
Dec 20, 2011
55.20
56.00
55.17
55.93
81,664,656
+1.61(+2.96%)
Dec 19, 2011
55.06
55.20
54.17
54.32
46,663,416
-0.54(-0.98%)
Dec 16, 2011
54.88
55.61
54.77
54.86
60,978,712
+0.12(+0.22%)
Dec 15, 2011
55.36
55.42
54.66
54.74
58,626,160
-0.15(-0.27%)
Dec 14, 2011
55.52
55.59
54.58
54.89
63,638,452
-0.87(-1.56%)
Dec 13, 2011
56.76
56.98
55.53
55.76
68,518,168
-0.62(-1.10%)
Dec 12, 2011
56.42
57.01
55.90
56.38
55,379,944
-0.64(-1.12%)
Dec 09, 2011
56.26
57.19
56.24
57.02
55,757,852
+0.90(+1.60%)
Dec 08, 2011
56.74
57.15
56.01
56.12
51,664,444
-0.96(-1.68%)
Dec 07, 2011
56.90
57.34
56.35
57.08
44,558,888
+0.00(+0.00%)
Dec 06, 2011
57.29
57.45
56.89
57.08
38,644,888
-0.16(-0.28%)
Dec 05, 2011
57.49
57.62
56.91
57.24
40,491,184
+0.62(+1.10%)
Dec 02, 2011
57.33
57.34
56.57
56.62
36,938,344
-0.16(-0.28%)
Dec 01, 2011
56.37
56.92
56.35
56.78
45,318,692
+0.39(+0.69%)
Nov 30, 2011
55.84
56.44
55.67
56.39
66,860,688
+2.01(+3.70%)
Nov 29, 2011
54.65
55.10
54.22
54.38
52,026,228
-0.34(-0.62%)
Nov 28, 2011
54.16
54.79
54.14
54.72
46,666,424
+1.84(+3.48%)
Nov 25, 2011
53.09
53.67
52.87
52.88
25,447,856
-0.41(-0.77%)
Nov 23, 2011
54.11
54.17
53.26
53.29
48,467,336
-1.23(-2.26%)
Nov 22, 2011
54.20
54.68
53.87
54.52
51,906,560
+0.18(+0.33%)
Nov 21, 2011
54.68
54.73
53.78
54.34
51,703,936
-1.06(-1.91%)
Nov 18, 2011
55.85
55.90
55.30
55.40
60,416,984
-0.43(-0.77%)
Nov 17, 2011
57.02
57.04
55.48
55.83
101,556,104
-1.34(-2.34%)
Nov 16, 2011
57.73
58.16
57.06
57.17
68,252,736
-0.96(-1.65%)
Nov 15, 2011
57.34
58.36
57.26
58.13
52,161,896
+0.64(+1.11%)
Nov 14, 2011
57.69
58.01
57.28
57.49
44,547,940
-0.36(-0.62%)
Nov 11, 2011
57.28
58.02
57.20
57.85
54,470,952
+1.07(+1.88%)
Nov 10, 2011
57.40
57.42
56.23
56.78
65,958,132
-0.03(-0.05%)
Nov 09, 2011
57.72
57.83
56.63
56.81
69,481,752
-2.07(-3.52%)
Nov 08, 2011
58.63
58.98
57.97
58.88
62,871,188
+0.67(+1.15%)
Nov 07, 2011
57.75
58.25
57.17
58.21
65,484,672
+0.41(+0.71%)
Nov 04, 2011
57.79
58.05
57.22
57.80
61,527,708
-0.30(-0.52%)
Nov 03, 2011
57.36
58.17
56.71
58.10
78,976,096
+1.18(+2.07%)
Nov 02, 2011
57.01
57.16
56.38
56.92
64,994,700
+0.48(+0.85%)
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
.