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, 2014
85.54
86.68
85.45
86.27
45,196,916
-0.23(-0.27%)
Jan 30, 2014
85.99
86.80
85.88
86.50
65,657,344
+1.57(+1.85%)
Jan 29, 2014
85.10
85.74
84.76
84.93
51,598,108
-0.92(-1.07%)
Jan 28, 2014
85.42
85.94
85.31
85.85
44,335,104
-0.05(-0.06%)
Jan 27, 2014
86.77
86.89
85.25
85.90
63,201,396
-0.84(-0.97%)
Jan 24, 2014
88.06
88.18
86.71
86.74
64,334,904
-1.74(-1.97%)
Jan 23, 2014
88.50
88.52
87.86
88.48
34,450,620
-0.30(-0.34%)
Jan 22, 2014
88.75
89.00
88.52
88.78
29,134,956
+0.23(+0.26%)
Jan 21, 2014
88.43
88.59
87.81
88.55
26,368,888
+0.67(+0.76%)
Jan 17, 2014
88.11
87.88
87.88
87.88
36,895,800
-0.50(-0.57%)
Jan 16, 2014
88.28
88.51
88.16
88.38
31,552,384
+0.01(+0.01%)
Jan 15, 2014
87.65
88.54
87.94
88.37
39,812,344
+0.72(+0.82%)
Jan 14, 2014
86.30
87.72
86.30
87.65
37,169,976
+1.64(+1.91%)
Jan 13, 2014
87.18
87.48
85.67
86.01
48,742,680
-1.29(-1.48%)
Jan 10, 2014
87.24
87.40
86.58
87.30
38,012,068
+0.28(+0.32%)
Jan 09, 2014
87.62
87.64
86.72
87.02
23,165,212
-0.29(-0.33%)
Jan 08, 2014
87.11
87.55
86.94
87.31
27,180,520
+0.19(+0.22%)
Jan 07, 2014
86.70
87.25
86.56
87.12
25,832,780
+0.80(+0.93%)
Jan 06, 2014
86.65
86.76
86.00
86.32
32,068,408
-0.32(-0.37%)
Jan 03, 2014
87.27
87.35
86.62
86.64
35,727,316
-0.63(-0.72%)
Jan 02, 2014
87.55
87.58
87.02
87.27
29,174,684
-0.69(-0.78%)
Dec 31, 2013
87.55
87.96
87.96
87.96
24,890,500
+0.57(+0.65%)
Dec 30, 2013
87.40
87.51
87.14
87.39
18,980,544
-0.13(-0.15%)
Dec 27, 2013
87.83
87.90
87.41
87.52
15,831,962
-0.22(-0.25%)
Dec 26, 2013
87.60
87.81
87.44
87.74
15,138,999
+0.29(+0.33%)
Dec 24, 2013
87.43
87.51
87.27
87.45
13,852,475
+0.04(+0.05%)
Dec 23, 2013
87.19
87.41
86.95
87.41
28,166,770
+0.91(+1.05%)
Dec 20, 2013
85.76
86.68
85.73
86.50
40,475,436
+0.60(+0.70%)
Dec 19, 2013
85.99
86.01
85.52
85.90
44,878,472
-0.24(-0.28%)
Dec 18, 2013
86.14
86.22
84.05
86.14
68,069,488
+0.99(+1.16%)
Dec 17, 2013
85.35
85.53
84.99
85.15
24,345,102
-0.17(-0.20%)
Dec 16, 2013
85.28
85.81
85.21
85.32
24,896,536
+0.47(+0.55%)
Dec 13, 2013
85.37
85.40
84.71
84.85
34,075,416
-0.11(-0.13%)
Dec 12, 2013
85.23
85.42
84.90
84.96
33,021,080
-0.22(-0.26%)
Dec 11, 2013
86.28
86.40
85.06
85.18
36,352,208
-1.11(-1.29%)
Dec 10, 2013
86.20
86.45
86.12
86.29
25,188,554
-0.06(-0.07%)
Dec 09, 2013
86.35
86.53
86.20
86.35
22,403,628
+0.35(+0.41%)
Dec 06, 2013
86.11
86.18
85.59
86.00
36,842,888
+0.62(+0.73%)
Dec 05, 2013
85.57
85.66
85.17
85.38
39,630,928
-0.11(-0.13%)
Dec 04, 2013
85.06
85.77
84.78
85.49
36,986,896
+0.08(+0.09%)
Dec 03, 2013
85.42
85.59
85.08
85.41
36,890,224
-0.07(-0.08%)
Dec 02, 2013
85.83
85.96
85.35
85.48
25,663,140
-0.25(-0.29%)
Nov 29, 2013
85.54
85.84
85.47
85.73
0
+0.51(+0.60%)
Nov 27, 2013
84.79
85.24
84.73
85.22
0
+0.59(+0.70%)
Nov 26, 2013
84.22
84.84
84.03
84.63
26,612,718
+0.44(+0.52%)
Nov 25, 2013
84.29
84.38
83.98
84.19
21,688,624
+0.20(+0.24%)
Nov 22, 2013
83.69
84.02
83.62
83.99
0
+0.45(+0.54%)
Nov 21, 2013
83.03
83.61
82.98
83.54
28,072,094
+0.84(+1.02%)
Nov 20, 2013
83.14
83.43
82.45
82.70
32,014,844
-0.20(-0.24%)
Nov 19, 2013
83.09
83.49
82.76
82.90
25,512,676
-0.24(-0.29%)
Nov 18, 2013
83.94
84.11
82.98
83.14
31,613,756
-0.82(-0.98%)
Nov 15, 2013
83.83
83.96
83.61
83.96
0
+0.16(+0.19%)
Nov 14, 2013
83.29
83.86
83.14
83.80
31,047,592
+1.26(+1.53%)
Nov 12, 2013
82.16
82.66
82.12
82.54
20,089,836
+0.13(+0.16%)
Nov 11, 2013
82.39
82.64
82.14
82.41
24,804,200
-0.13(-0.16%)
Nov 08, 2013
81.73
82.56
81.51
82.54
0
+1.10(+1.35%)
Nov 07, 2013
82.99
83.13
81.37
81.44
51,534,688
-1.56(-1.88%)
Nov 06, 2013
83.35
83.40
82.73
83.00
25,450,846
-0.02(-0.02%)
Nov 05, 2013
82.59
83.22
82.37
83.02
27,446,576
+0.09(+0.11%)
Nov 04, 2013
83.05
83.07
82.64
82.93
16,829,584
+0.12(+0.14%)
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
.