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, 2017
124.40
124.60
123.85
124.57
19,029,556
-0.25(-0.20%)
Jan 30, 2017
125.37
125.38
124.13
124.82
24,982,916
-0.98(-0.78%)
Jan 27, 2017
125.80
125.92
125.39
125.80
15,052,983
+0.24(+0.19%)
Jan 26, 2017
125.59
125.82
125.34
125.56
16,024,066
+0.13(+0.10%)
Jan 25, 2017
124.94
125.46
124.85
125.43
15,009,930
+1.25(+1.01%)
Jan 24, 2017
123.59
124.37
123.39
124.18
17,604,004
+0.83(+0.67%)
Jan 23, 2017
123.16
123.53
122.57
123.35
17,409,554
+0.10(+0.08%)
Jan 20, 2017
123.51
123.83
122.92
123.25
22,091,040
+0.27(+0.22%)
Jan 19, 2017
123.19
123.65
122.72
122.98
12,683,937
-0.06(-0.05%)
Jan 18, 2017
122.96
123.16
122.66
123.04
12,485,801
+0.25(+0.20%)
Jan 17, 2017
122.79
123.03
122.43
122.79
14,506,269
-0.37(-0.30%)
Jan 13, 2017
123.16
123.16
123.16
0
+0.42(+0.34%)
Jan 12, 2017
122.49
122.82
121.60
122.74
19,597,868
-0.19(-0.15%)
Jan 11, 2017
122.63
122.93
122.02
122.93
20,674,748
+0.33(+0.27%)
Jan 10, 2017
122.37
122.97
122.10
122.60
16,161,694
+0.27(+0.22%)
Jan 09, 2017
122.03
122.55
121.95
122.33
18,883,478
+0.40(+0.33%)
Jan 06, 2017
120.99
122.25
120.69
121.93
24,074,304
+1.06(+0.88%)
Jan 05, 2017
120.16
120.95
120.10
120.87
20,632,844
+0.68(+0.57%)
Jan 04, 2017
119.67
120.41
119.66
120.19
19,689,772
+0.65(+0.54%)
Jan 03, 2017
119.31
119.99
118.89
119.54
22,281,764
+1.06(+0.89%)
Dec 30, 2016
118.48
118.48
118.48
0
-1.23(-1.03%)
Dec 29, 2016
119.86
120.13
119.33
119.71
13,264,843
-0.17(-0.14%)
Dec 28, 2016
121.06
121.19
119.80
119.88
17,971,696
-0.94(-0.78%)
Dec 27, 2016
120.44
121.52
120.41
120.82
16,110,035
+0.62(+0.52%)
Dec 23, 2016
120.20
120.20
120.20
0
+0.08(+0.07%)
Dec 22, 2016
120.46
120.50
119.65
120.12
16,635,506
-0.34(-0.28%)
Dec 21, 2016
120.57
120.68
120.19
120.46
7,072,474
-0.09(-0.07%)
Dec 20, 2016
120.43
120.77
120.33
120.55
11,459,017
+0.46(+0.38%)
Dec 19, 2016
119.74
120.83
119.55
120.09
21,120,352
+0.49(+0.41%)
Dec 16, 2016
120.28
120.58
119.36
119.60
26,283,908
-0.80(-0.66%)
Dec 15, 2016
120.37
121.11
120.08
120.40
22,750,480
+0.19(+0.16%)
Dec 14, 2016
120.56
121.00
119.86
120.21
28,654,438
-0.25(-0.21%)
Dec 13, 2016
119.35
121.11
119.32
120.46
54,418,888
+1.50(+1.26%)
Dec 12, 2016
118.95
119.21
118.47
118.96
23,226,428
-0.54(-0.45%)
Dec 09, 2016
119.03
119.54
119.00
119.50
21,863,132
+0.93(+0.78%)
Dec 08, 2016
118.40
118.87
118.18
118.57
18,566,178
+0.21(+0.18%)
Dec 07, 2016
116.64
118.51
116.29
118.36
26,609,160
+1.48(+1.27%)
Dec 06, 2016
116.88
117.08
116.39
116.88
27,284,876
+0.28(+0.24%)
Dec 05, 2016
116.32
117.06
115.77
116.60
21,408,856
+0.90(+0.78%)
Dec 02, 2016
115.57
116.16
115.22
115.70
32,876,844
+0.23(+0.20%)
Dec 01, 2016
117.46
117.47
115.29
115.47
39,771,220
-2.03(-1.73%)
Nov 30, 2016
119.06
119.13
117.46
117.50
29,474,060
-1.44(-1.21%)
Nov 29, 2016
118.63
119.51
118.30
118.94
18,543,308
+0.41(+0.35%)
Nov 28, 2016
118.64
119.08
118.41
118.53
13,449,123
-0.27(-0.23%)
Nov 25, 2016
118.56
118.85
118.42
118.80
7,162,785
+0.38(+0.32%)
Nov 23, 2016
118.42
118.42
118.42
0
-0.48(-0.40%)
Nov 22, 2016
118.97
119.19
118.61
118.90
18,803,020
+0.36(+0.30%)
Nov 21, 2016
117.60
118.65
117.57
118.54
20,222,246
+1.22(+1.04%)
Nov 18, 2016
117.83
118.10
117.21
117.32
16,428,659
-0.44(-0.37%)
Nov 17, 2016
116.86
117.78
116.61
117.76
20,567,584
+0.85(+0.73%)
Nov 16, 2016
115.70
116.99
115.67
116.91
16,520,990
+0.69(+0.59%)
Nov 15, 2016
115.47
116.62
115.33
116.22
31,757,128
+1.59(+1.39%)
Nov 14, 2016
115.84
115.94
114.03
114.63
35,853,968
-1.17(-1.01%)
Nov 11, 2016
115.21
116.05
114.84
115.80
41,115,168
+0.05(+0.04%)
Nov 10, 2016
118.14
118.38
114.97
115.75
72,781,464
-1.90(-1.61%)
Nov 09, 2016
115.71
117.84
115.60
117.65
70,164,240
+0.54(+0.46%)
Nov 08, 2016
116.21
117.64
115.96
117.11
20,633,904
+0.76(+0.65%)
Nov 07, 2016
115.45
116.47
115.30
116.35
26,554,972
+2.70(+2.38%)
Nov 04, 2016
113.72
114.54
113.45
113.65
26,997,454
-0.40(-0.35%)
Nov 03, 2016
115.02
115.35
113.92
114.05
36,201,240
-1.13(-0.98%)
Nov 02, 2016
116.05
116.30
114.89
115.18
26,945,948
-0.93(-0.80%)
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
.