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 30, 2015
101.80
102.43
100.96
101.10
42,927,640
-0.79(-0.78%)
Jan 29, 2015
100.84
102.08
99.96
101.89
46,472,880
+0.97(+0.96%)
Jan 28, 2015
103.07
103.18
100.90
100.92
43,563,040
-0.52(-0.51%)
Jan 27, 2015
102.50
102.56
101.58
101.44
45,179,984
-2.70(-2.59%)
Jan 26, 2015
104.14
104.33
103.61
104.14
19,897,976
-0.12(-0.12%)
Jan 23, 2015
104.02
104.58
103.72
104.26
34,782,992
+0.23(+0.22%)
Jan 22, 2015
102.54
104.14
101.64
104.03
40,847,840
+1.89(+1.85%)
Jan 21, 2015
101.33
102.62
100.97
102.14
40,093,064
+0.52(+0.51%)
Jan 20, 2015
101.43
101.88
100.29
101.62
30,910,684
+0.80(+0.79%)
Jan 16, 2015
99.52
100.82
100.82
100.82
35,362,200
+1.17(+1.17%)
Jan 15, 2015
101.43
101.59
99.53
99.65
50,893,000
-1.31(-1.30%)
Jan 14, 2015
100.50
101.48
100.07
100.96
51,268,344
-0.56(-0.55%)
Jan 13, 2015
102.54
103.62
100.70
101.52
56,139,652
-0.03(-0.03%)
Jan 12, 2015
102.82
102.93
101.28
101.55
34,110,972
-1.07(-1.04%)
Jan 09, 2015
103.62
103.65
102.02
102.62
41,410,072
-0.68(-0.66%)
Jan 08, 2015
102.22
103.50
102.11
103.30
40,189,032
+1.94(+1.91%)
Jan 07, 2015
100.73
101.60
100.48
101.36
37,557,700
+1.29(+1.29%)
Jan 06, 2015
101.58
101.75
99.62
100.07
66,173,640
-1.36(-1.34%)
Jan 05, 2015
102.49
102.61
101.14
101.43
36,455,816
-1.51(-1.47%)
Jan 02, 2015
103.76
104.20
102.44
102.94
31,314,600
-0.31(-0.30%)
Dec 31, 2014
104.51
103.25
103.25
103.25
24,367,100
-1.07(-1.03%)
Dec 30, 2014
104.72
104.96
104.17
104.32
18,597,172
-0.70(-0.67%)
Dec 29, 2014
104.94
105.25
104.88
105.02
17,059,912
-0.02(-0.02%)
Dec 26, 2014
104.60
105.26
104.57
105.04
13,924,332
+0.74(+0.71%)
Dec 24, 2014
104.34
104.30
104.30
104.30
14,291,300
+0.09(+0.09%)
Dec 23, 2014
104.96
104.97
104.09
104.21
26,746,612
-0.37(-0.35%)
Dec 22, 2014
104.15
104.61
104.10
104.58
33,860,816
+0.26(+0.25%)
Dec 19, 2014
103.97
104.74
103.71
104.32
51,419,912
+0.07(+0.07%)
Dec 18, 2014
103.26
104.26
102.98
104.25
49,754,312
+2.45(+2.41%)
Dec 17, 2014
100.05
102.09
99.92
101.80
79,697,096
+1.82(+1.82%)
Dec 16, 2014
100.97
102.47
99.96
99.98
65,317,912
-1.63(-1.60%)
Dec 15, 2014
103.20
103.58
101.31
101.61
52,925,720
-1.06(-1.03%)
Dec 12, 2014
102.81
103.99
102.66
102.67
46,889,392
-1.13(-1.09%)
Dec 11, 2014
103.61
105.04
103.59
103.80
47,435,196
+0.49(+0.47%)
Dec 10, 2014
104.77
105.03
103.12
103.31
39,242,544
-1.65(-1.57%)
Dec 09, 2014
103.41
105.04
103.04
104.96
46,016,656
+0.33(+0.32%)
Dec 08, 2014
105.11
105.57
104.08
104.63
32,673,976
-0.75(-0.71%)
Dec 05, 2014
105.54
105.70
105.14
105.38
25,622,236
+0.01(+0.01%)
Dec 04, 2014
105.32
105.78
104.93
105.37
30,994,248
-0.05(-0.05%)
Dec 03, 2014
105.39
105.56
104.76
105.42
32,971,498
+0.19(+0.18%)
Dec 02, 2014
104.92
105.42
104.70
105.23
26,016,380
+0.42(+0.40%)
Dec 01, 2014
105.72
105.92
104.42
104.81
35,965,304
-1.20(-1.13%)
Nov 28, 2014
105.80
106.25
105.73
106.01
17,360,420
+0.49(+0.46%)
Nov 26, 2014
104.94
105.52
105.52
105.52
18,973,800
+0.68(+0.65%)
Nov 25, 2014
104.84
105.15
104.57
104.84
17,520,520
+0.16(+0.15%)
Nov 24, 2014
104.15
104.72
104.06
104.68
17,895,592
+0.81(+0.78%)
Nov 21, 2014
104.59
104.69
103.54
103.87
34,049,128
+0.20(+0.19%)
Nov 20, 2014
102.77
103.76
102.69
103.67
22,817,912
+0.46(+0.45%)
Nov 19, 2014
103.57
103.57
102.73
103.21
23,711,452
-0.47(-0.45%)
Nov 18, 2014
103.00
103.82
102.99
103.68
26,318,032
+0.77(+0.75%)
Nov 17, 2014
102.98
103.21
102.42
102.91
23,352,988
-0.31(-0.30%)
Nov 14, 2014
102.87
103.22
102.53
103.22
19,251,346
+0.32(+0.31%)
Nov 13, 2014
102.65
103.28
102.42
102.90
28,015,904
+0.44(+0.43%)
Nov 12, 2014
101.87
102.57
101.87
102.46
22,039,260
+0.18(+0.18%)
Nov 11, 2014
101.98
102.28
101.70
102.28
15,439,873
+0.32(+0.31%)
Nov 10, 2014
101.65
102.09
101.38
101.96
20,348,200
+0.36(+0.35%)
Nov 07, 2014
101.87
101.91
101.07
101.60
20,931,734
-0.09(-0.09%)
Nov 06, 2014
101.32
101.72
100.92
101.69
24,660,316
+0.32(+0.32%)
Nov 05, 2014
102.01
102.03
101.02
101.37
25,774,008
+0.01(+0.01%)
Nov 04, 2014
101.36
101.62
100.67
101.36
22,739,048
-0.34(-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
.