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, 2018
169.67
169.99
168.34
169.40
42,388,108
+0.70(+0.41%)
Jan 30, 2018
168.55
169.28
168.09
168.70
44,901,916
-1.40(-0.82%)
Jan 29, 2018
170.52
170.91
169.74
170.10
37,232,000
-0.83(-0.49%)
Jan 26, 2018
169.27
170.95
168.96
170.93
32,038,184
+2.58(+1.53%)
Jan 25, 2018
169.55
169.62
167.81
168.35
28,887,404
-0.06(-0.04%)
Jan 24, 2018
169.81
170.20
167.44
168.41
54,208,608
-1.10(-0.65%)
Jan 23, 2018
168.64
169.66
168.56
169.51
37,963,648
+1.39(+0.83%)
Jan 22, 2018
166.27
168.12
166.09
168.12
26,062,084
+1.78(+1.07%)
Jan 19, 2018
166.32
166.61
165.53
166.34
38,937,588
+0.52(+0.31%)
Jan 18, 2018
165.55
166.20
165.13
165.82
26,400,128
+0.03(+0.02%)
Jan 17, 2018
164.77
166.04
164.00
165.79
33,712,108
+1.77(+1.08%)
Jan 16, 2018
165.55
166.41
163.53
164.02
41,193,448
-0.47(-0.29%)
Jan 12, 2018
164.49
164.49
164.49
0
+1.20(+0.73%)
Jan 11, 2018
162.48
163.30
162.21
163.29
20,466,182
+1.11(+0.68%)
Jan 10, 2018
162.21
162.18
33,970,384
-0.38(-0.23%)
Jan 09, 2018
162.85
163.03
162.07
162.56
24,756,002
+0.01(+0.01%)
Jan 08, 2018
161.90
162.63
161.86
162.55
23,137,328
+0.63(+0.39%)
Jan 05, 2018
161.04
162.03
160.77
161.92
26,992,340
+1.61(+1.00%)
Jan 04, 2018
160.59
160.79
160.08
160.31
24,756,452
+0.28(+0.17%)
Jan 03, 2018
158.61
160.17
158.61
160.03
29,347,448
+1.54(+0.97%)
Jan 02, 2018
156.50
158.53
156.17
158.49
32,553,552
+2.73(+1.75%)
Dec 29, 2017
155.76
155.76
155.76
0
-0.97(-0.62%)
Dec 28, 2017
157.05
157.06
156.54
156.73
25,376,226
+0.19(+0.12%)
Dec 27, 2017
156.52
156.96
156.42
156.54
22,381,684
+0.02(+0.01%)
Dec 26, 2017
156.53
156.72
155.95
156.52
21,900,016
-0.85(-0.54%)
Dec 22, 2017
157.31
157.43
156.95
157.37
23,330,440
-0.18(-0.11%)
Dec 21, 2017
157.73
158.25
157.37
157.55
18,634,644
+0.02(+0.01%)
Dec 20, 2017
158.25
158.28
156.91
157.53
38,538,340
-0.17(-0.11%)
Dec 19, 2017
158.34
158.50
157.26
157.70
31,401,140
-0.94(-0.59%)
Dec 18, 2017
158.29
158.77
158.07
158.64
26,832,260
+0.99(+0.63%)
Dec 15, 2017
156.49
157.82
156.23
157.65
49,816,152
+1.77(+1.14%)
Dec 14, 2017
156.28
156.66
155.71
155.88
24,581,348
-0.11(-0.07%)
Dec 13, 2017
156.28
156.49
155.76
155.99
24,399,054
+0.30(+0.19%)
Dec 12, 2017
155.81
156.15
155.36
155.69
20,301,446
-0.21(-0.13%)
Dec 11, 2017
154.76
155.95
154.76
155.90
20,771,340
+1.20(+0.78%)
Dec 08, 2017
155.10
155.53
154.46
154.70
28,081,666
+0.68(+0.44%)
Dec 07, 2017
153.49
154.46
153.33
154.02
32,602,220
+0.52(+0.34%)
Dec 06, 2017
152.26
153.74
152.06
153.50
28,581,044
+0.69(+0.45%)
Dec 05, 2017
152.64
154.55
152.10
152.81
40,578,792
+0.10(+0.07%)
Dec 04, 2017
155.47
155.62
152.56
152.71
51,292,240
-1.78(-1.15%)
Dec 01, 2017
154.19
155.24
153.71
154.49
59,015,828
-0.66(-0.43%)
Nov 30, 2017
154.46
155.45
154.15
155.15
56,555,440
+1.29(+0.84%)
Nov 29, 2017
156.45
156.45
153.12
153.86
71,951,792
-2.73(-1.74%)
Nov 28, 2017
156.52
156.69
155.70
156.59
25,187,168
+0.40(+0.26%)
Nov 27, 2017
156.20
156.56
155.83
156.19
22,625,772
-0.07(-0.04%)
Nov 24, 2017
155.86
156.31
155.76
156.26
8,280,586
+0.57(+0.37%)
Nov 22, 2017
155.63
155.84
155.34
155.69
17,299,040
+0.19(+0.12%)
Nov 21, 2017
154.56
155.57
154.49
155.50
20,129,716
+1.67(+1.09%)
Nov 20, 2017
154.08
154.20
153.61
153.83
21,132,740
-0.12(-0.08%)
Nov 17, 2017
154.58
154.69
153.80
153.95
28,725,800
-0.59(-0.38%)
Nov 16, 2017
153.38
154.89
153.33
154.54
34,772,440
+1.95(+1.28%)
Nov 15, 2017
152.61
153.00
151.78
152.59
24,777,776
-0.72(-0.47%)
Nov 14, 2017
153.31
153.50
152.57
153.31
25,139,512
-0.56(-0.36%)
Nov 13, 2017
153.12
154.07
153.10
153.87
12,476,308
+0.19(+0.12%)
Nov 10, 2017
153.36
153.80
153.06
153.68
20,150,762
-0.01(-0.01%)
Nov 09, 2017
153.26
153.77
152.11
153.69
40,572,456
-0.81(-0.52%)
Nov 08, 2017
153.81
154.54
153.62
154.50
17,331,456
+0.62(+0.40%)
Nov 07, 2017
153.67
154.08
153.34
153.88
21,317,604
+0.09(+0.06%)
Nov 06, 2017
153.13
153.85
153.10
153.79
28,690,292
+0.52(+0.34%)
Nov 03, 2017
152.39
153.29
151.84
153.27
26,199,248
+1.46(+0.96%)
Nov 02, 2017
151.92
151.99
150.77
151.81
30,999,712
-0.29(-0.19%)
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
.