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, 2005
37.36
37.53
37.26
37.40
89,381,136
+0.48(+1.30%)
Jan 28, 2005
37.22
37.27
36.62
36.92
116,937,672
-0.18(-0.49%)
Jan 27, 2005
37.07
37.27
36.87
37.10
109,788,768
-0.05(-0.13%)
Jan 26, 2005
36.96
37.29
36.82
37.15
107,711,312
+0.44(+1.20%)
Jan 25, 2005
36.77
37.09
36.66
36.71
120,045,512
+0.18(+0.49%)
Jan 24, 2005
37.00
37.20
36.46
36.53
137,586,432
-0.52(-1.40%)
Jan 21, 2005
37.49
37.55
36.99
37.05
115,493,168
-0.30(-0.80%)
Jan 20, 2005
37.65
37.81
37.32
37.35
121,107,336
-0.73(-1.92%)
Jan 19, 2005
38.75
38.75
38.06
38.08
105,303,568
-0.64(-1.65%)
Jan 18, 2005
38.28
38.79
38.22
38.72
92,042,104
+0.29(+0.75%)
Jan 14, 2005
38.20
38.52
38.19
38.43
93,530,064
+0.36(+0.95%)
Jan 13, 2005
38.60
38.85
38.01
38.07
102,117,024
-0.51(-1.32%)
Jan 12, 2005
38.44
38.60
38.01
38.58
127,885,824
+0.32(+0.84%)
Jan 11, 2005
38.37
38.50
38.07
38.26
107,283,392
-0.27(-0.70%)
Jan 10, 2005
38.45
38.87
38.39
38.53
88,824,600
-0.02(-0.05%)
Jan 07, 2005
38.56
38.87
38.21
38.55
123,159,232
+0.20(+0.53%)
Jan 06, 2005
38.62
38.71
38.34
38.35
103,981,120
-0.19(-0.50%)
Jan 05, 2005
38.68
38.96
38.47
38.54
128,424,272
-0.24(-0.62%)
Jan 04, 2005
39.69
39.74
38.55
38.78
136,759,296
-0.72(-1.82%)
Jan 03, 2005
40.07
40.29
39.37
39.50
101,052,208
-0.42(-1.04%)
Dec 31, 2004
40.05
40.12
39.78
39.91
44,073,800
-0.08(-0.19%)
Dec 30, 2004
40.07
40.12
39.93
39.99
41,728,200
-0.03(-0.07%)
Dec 29, 2004
39.92
40.16
39.90
40.02
50,112,100
+0.05(+0.13%)
Dec 28, 2004
39.67
40.00
39.61
39.97
62,616,600
+0.38(+0.96%)
Dec 27, 2004
39.98
40.02
39.40
39.59
67,278,304
-0.17(-0.42%)
Dec 23, 2004
39.61
39.91
39.54
39.76
45,816,300
+0.03(+0.07%)
Dec 22, 2004
39.53
39.93
39.49
39.73
75,507,400
+0.05(+0.13%)
Dec 21, 2004
39.39
39.71
39.28
39.68
83,240,600
+0.48(+1.22%)
Dec 20, 2004
39.58
39.77
39.09
39.20
106,719,800
-0.27(-0.70%)
Dec 17, 2004
39.65
39.81
37.21
39.48
102,213,904
-0.48(-1.19%)
Dec 16, 2004
40.34
40.45
39.82
39.95
86,265,000
-0.38(-0.94%)
Dec 15, 2004
40.49
40.68
40.16
40.33
95,229,904
-0.15(-0.36%)
Dec 14, 2004
40.26
40.59
40.25
40.48
92,019,696
+0.20(+0.49%)
Dec 13, 2004
40.23
40.34
39.98
40.28
74,339,200
+0.35(+0.88%)
Dec 10, 2004
39.74
40.07
39.74
39.93
86,252,304
-0.12(-0.30%)
Dec 09, 2004
39.50
40.19
39.24
40.05
134,422,496
+0.24(+0.60%)
Dec 08, 2004
39.66
39.98
38.81
39.81
96,436,600
+0.23(+0.58%)
Dec 07, 2004
40.32
40.50
39.53
39.58
121,669,400
-0.69(-1.71%)
Dec 06, 2004
40.12
40.43
39.91
40.27
70,505,200
+0.14(+0.35%)
Dec 03, 2004
40.31
40.59
40.08
40.13
114,276,496
+0.06(+0.15%)
Dec 02, 2004
39.82
40.39
39.76
40.07
122,306,096
+0.15(+0.38%)
Dec 01, 2004
39.23
39.96
39.27
39.92
102,435,000
+0.80(+2.04%)
Nov 30, 2004
39.30
39.39
39.06
39.12
87,715,800
-0.08(-0.21%)
Nov 29, 2004
39.46
39.64
38.97
39.20
94,794,000
-0.01(-0.02%)
Nov 26, 2004
39.37
39.48
39.17
39.21
31,303,200
-0.12(-0.31%)
Nov 24, 2004
39.09
39.39
39.07
39.33
74,102,000
+0.34(+0.87%)
Nov 23, 2004
39.01
39.15
38.61
38.99
91,938,000
-0.06(-0.15%)
Nov 22, 2004
38.61
39.07
38.48
39.05
79,988,000
+0.37(+0.96%)
Nov 19, 2004
39.24
39.29
38.59
38.68
118,573,904
-0.61(-1.55%)
Nov 18, 2004
38.98
39.36
38.89
39.29
95,009,104
+0.18(+0.46%)
Nov 17, 2004
38.83
39.32
38.83
39.11
125,454,704
+0.52(+1.34%)
Nov 16, 2004
38.66
38.68
38.32
38.59
97,476,400
-0.24(-0.61%)
Nov 15, 2004
38.64
38.86
38.50
38.83
82,777,400
+0.17(+0.44%)
Nov 12, 2004
38.34
38.76
38.17
38.66
102,706,600
+0.37(+0.97%)
Nov 11, 2004
37.91
38.38
37.86
38.29
99,863,504
+0.50(+1.32%)
Nov 10, 2004
37.93
38.06
37.64
37.79
95,185,504
-0.13(-0.34%)
Nov 09, 2004
37.93
38.15
37.81
37.92
85,273,200
-0.08(-0.21%)
Nov 08, 2004
37.95
38.10
37.85
38.00
66,529,900
+0.04(+0.11%)
Nov 05, 2004
38.02
38.16
37.61
37.96
117,089,200
+0.34(+0.90%)
Nov 04, 2004
37.26
37.78
37.11
37.62
112,663,104
+0.21(+0.56%)
Nov 03, 2004
37.77
37.90
37.15
37.41
141,206,208
+0.25(+0.67%)
Nov 02, 2004
37.09
37.55
37.01
37.16
109,228,000
+0.12(+0.33%)
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
.