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 (%)
Oct 31, 2002
24.66
25.04
24.36
24.55
81,270,704
-0.01(-0.04%)
Oct 30, 2002
24.06
24.79
23.85
24.56
103,321,104
+0.64(+2.68%)
Oct 29, 2002
24.31
24.47
23.37
23.92
90,091,800
-0.57(-2.33%)
Oct 28, 2002
25.00
25.04
24.17
24.49
90,198,200
-0.13(-0.53%)
Oct 25, 2002
23.99
24.75
23.99
24.62
71,621,904
+0.64(+2.67%)
Oct 24, 2002
24.68
24.86
23.92
23.98
88,851,600
-0.62(-2.52%)
Oct 23, 2002
23.85
24.63
23.67
24.60
87,899,200
+0.46(+1.91%)
Oct 22, 2002
23.73
24.34
23.65
24.14
88,687,296
-0.15(-0.62%)
Oct 21, 2002
23.52
24.45
23.30
24.29
84,034,896
+0.48(+2.02%)
Oct 18, 2002
23.28
23.85
22.93
23.81
85,162,704
+0.26(+1.10%)
Oct 17, 2002
23.60
23.81
22.58
23.55
93,948,600
+0.77(+3.38%)
Oct 16, 2002
22.71
23.16
22.07
22.78
94,052,800
-0.78(-3.31%)
Oct 15, 2002
23.44
23.63
23.18
23.56
114,646,896
+1.08(+4.80%)
Oct 14, 2002
21.87
22.50
21.78
22.48
78,762,200
+0.26(+1.17%)
Oct 11, 2002
21.55
22.38
21.42
22.22
124,550,304
+1.14(+5.41%)
Oct 10, 2002
20.10
21.21
19.91
21.08
109,390,000
+1.02(+5.08%)
Oct 09, 2002
19.94
20.53
19.84
20.06
103,108,896
-0.10(-0.50%)
Oct 08, 2002
20.28
20.61
19.76
20.16
94,015,104
+0.00(+0.00%)
Oct 07, 2002
20.26
20.59
19.85
20.16
79,705,600
-0.19(-0.93%)
Oct 04, 2002
20.94
21.02
20.11
20.35
81,767,104
-0.39(-1.88%)
Oct 03, 2002
21.06
21.40
20.68
20.74
73,972,600
-0.51(-2.40%)
Oct 02, 2002
21.51
21.97
20.97
21.25
94,483,696
-0.73(-3.32%)
Oct 01, 2002
20.91
21.99
20.47
21.98
101,842,200
+1.23(+5.93%)
Sep 30, 2002
21.07
21.24
20.49
20.75
91,440,400
-0.56(-2.63%)
Sep 27, 2002
21.55
22.21
21.31
21.31
92,166,800
-0.29(-1.34%)
Sep 26, 2002
22.16
22.33
21.37
21.60
104,339,696
-0.27(-1.23%)
Sep 25, 2002
21.35
22.04
21.10
21.87
97,935,800
+0.84(+3.99%)
Sep 24, 2002
20.68
21.45
20.65
21.03
90,898,304
+0.01(+0.05%)
Sep 23, 2002
21.45
21.52
20.81
21.02
72,574,000
-0.65(-3.00%)
Sep 20, 2002
21.83
21.90
21.48
21.67
78,066,400
+0.09(+0.42%)
Sep 19, 2002
21.70
22.13
21.55
21.58
84,671,200
-0.35(-1.60%)
Sep 18, 2002
22.01
22.55
21.78
21.93
92,053,600
-0.25(-1.13%)
Sep 17, 2002
23.05
23.21
22.18
22.18
88,475,600
-0.48(-2.12%)
Sep 16, 2002
22.86
23.00
22.37
22.66
58,722,900
-0.33(-1.44%)
Sep 13, 2002
22.60
23.08
22.52
22.99
79,597,000
+0.18(+0.79%)
Sep 12, 2002
23.23
23.26
22.71
22.81
70,065,696
-0.64(-2.73%)
Sep 11, 2002
24.12
24.35
23.42
23.45
73,850,200
-0.20(-0.85%)
Sep 10, 2002
23.23
23.67
23.03
23.65
74,513,504
+0.57(+2.47%)
Sep 09, 2002
22.67
23.37
22.39
23.08
72,518,600
+0.23(+1.01%)
Sep 06, 2002
22.66
23.22
22.60
22.85
85,775,696
+0.68(+3.07%)
Sep 05, 2002
22.40
22.50
21.93
22.17
90,146,496
-0.56(-2.46%)
Sep 04, 2002
22.50
23.02
22.24
22.73
82,559,696
+0.09(+0.40%)
Sep 03, 2002
23.06
23.43
22.34
22.64
81,775,800
-0.85(-3.62%)
Aug 30, 2002
23.62
24.00
23.38
23.49
59,451,700
-0.30(-1.26%)
Aug 29, 2002
23.20
24.22
23.02
23.79
96,721,504
+0.31(+1.32%)
Aug 28, 2002
24.02
24.09
23.39
23.48
115,632,800
-0.89(-3.65%)
Aug 27, 2002
24.97
25.51
24.15
24.37
92,033,400
-0.88(-3.49%)
Aug 26, 2002
25.32
25.39
24.61
25.25
83,257,296
+0.10(+0.40%)
Aug 23, 2002
25.80
25.81
24.95
25.15
75,160,600
-1.01(-3.86%)
Aug 22, 2002
25.94
26.21
25.42
26.16
80,297,600
+0.41(+1.59%)
Aug 21, 2002
25.51
25.85
25.00
25.75
101,221,504
+0.56(+2.22%)
Aug 20, 2002
25.14
25.43
24.85
25.19
89,816,000
+0.49(+1.98%)
Aug 16, 2002
24.41
25.00
23.73
24.70
95,814,800
+0.17(+0.69%)
Aug 15, 2002
24.24
24.55
23.72
24.53
120,203,104
+0.49(+2.04%)
Aug 14, 2002
22.67
24.20
22.47
24.04
102,071,696
+1.44(+6.37%)
Aug 13, 2002
23.23
23.87
22.55
22.60
88,101,600
-0.80(-3.42%)
Aug 12, 2002
23.05
23.48
22.90
23.40
62,442,200
+0.60(+2.63%)
Aug 07, 2002
23.20
23.37
21.96
22.80
125,688,800
+0.30(+1.33%)
Aug 06, 2002
21.80
23.01
21.79
22.50
109,559,600
+1.06(+4.94%)
Aug 05, 2002
22.11
22.32
21.30
21.44
84,850,304
-0.81(-3.64%)
Aug 02, 2002
22.78
22.84
21.82
22.25
86,656,800
-0.48(-2.11%)
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
.