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 29, 2010
52.29
52.49
52.17
52.18
46,668,688
-0.12(-0.23%)
Oct 28, 2010
52.42
52.45
51.84
52.30
61,110,508
+0.11(+0.21%)
Oct 27, 2010
51.77
52.23
51.66
52.19
57,415,324
+0.30(+0.58%)
Oct 25, 2010
51.85
52.23
51.85
51.89
51,357,440
+0.25(+0.48%)
Oct 22, 2010
51.30
51.69
51.21
51.64
47,409,144
+0.35(+0.68%)
Oct 21, 2010
51.51
51.71
50.79
51.29
85,837,456
+0.10(+0.20%)
Oct 20, 2010
50.96
51.57
50.87
51.19
80,823,616
+0.37(+0.73%)
Oct 19, 2010
50.81
51.30
50.42
50.82
105,661,600
-0.48(-0.94%)
Oct 18, 2010
51.52
51.72
51.30
51.30
72,429,432
-0.19(-0.37%)
Oct 15, 2010
51.04
51.50
50.63
51.49
104,653,952
+1.07(+2.12%)
Oct 14, 2010
50.54
50.64
50.17
50.42
68,379,792
-0.10(-0.20%)
Oct 13, 2010
50.40
50.75
50.28
50.52
71,076,752
+0.41(+0.82%)
Oct 12, 2010
49.69
50.21
49.26
50.11
88,511,280
+0.34(+0.68%)
Oct 11, 2010
49.78
50.02
49.62
49.77
46,849,708
+0.02(+0.04%)
Oct 08, 2010
49.45
49.87
49.08
49.75
83,223,824
+0.34(+0.69%)
Oct 07, 2010
49.52
49.54
49.00
49.41
75,656,776
+0.18(+0.37%)
Oct 06, 2010
49.59
49.71
48.91
49.23
81,687,424
-0.43(-0.87%)
Oct 05, 2010
49.03
49.76
49.00
49.66
98,713,032
+1.18(+2.43%)
Oct 04, 2010
48.86
49.05
48.20
48.48
71,251,704
-0.53(-1.08%)
Oct 01, 2010
49.46
49.53
48.78
49.01
77,682,344
-0.06(-0.12%)
Sep 30, 2010
49.54
49.84
48.75
49.07
122,412,584
-0.22(-0.45%)
Sep 29, 2010
49.30
49.53
49.11
49.29
81,660,816
-0.08(-0.16%)
Sep 28, 2010
49.51
49.54
48.59
49.37
104,908,952
-0.02(-0.04%)
Sep 27, 2010
49.65
49.75
49.35
49.39
43,848,960
-0.27(-0.54%)
Sep 24, 2010
49.22
49.69
49.15
49.66
79,495,880
+0.99(+2.03%)
Sep 23, 2010
48.39
49.16
48.32
48.67
84,923,416
-0.02(-0.04%)
Sep 22, 2010
48.61
49.02
48.42
48.69
88,302,240
-0.13(-0.27%)
Sep 21, 2010
48.84
49.17
48.61
48.82
82,271,904
-0.01(-0.02%)
Sep 20, 2010
48.18
48.93
48.11
48.83
84,478,440
+0.83(+1.74%)
Sep 17, 2010
48.14
48.14
47.75
47.99
76,372,568
+0.24(+0.51%)
Sep 15, 2010
47.35
47.80
47.19
47.75
67,074,932
+0.30(+0.63%)
Sep 14, 2010
47.17
47.70
47.08
47.45
91,359,584
+0.20(+0.42%)
Sep 13, 2010
46.95
47.37
46.94
47.25
64,439,620
+0.65(+1.39%)
Sep 10, 2010
46.49
46.67
46.25
46.60
66,995,684
+0.17(+0.37%)
Sep 09, 2010
46.67
46.70
46.32
46.43
61,438,736
+0.18(+0.39%)
Sep 08, 2010
45.84
46.45
45.82
46.25
66,879,792
+0.55(+1.20%)
Sep 07, 2010
45.82
46.03
45.62
45.70
51,177,536
-0.31(-0.67%)
Sep 03, 2010
45.73
46.02
45.55
46.01
64,041,080
+0.75(+1.66%)
Sep 02, 2010
44.84
45.28
44.73
45.26
41,773,600
+0.50(+1.12%)
Sep 01, 2010
44.10
44.91
44.07
44.76
83,498,992
+1.30(+2.99%)
Aug 31, 2010
43.39
43.85
43.18
43.46
72,033,120
-0.15(-0.34%)
Aug 30, 2010
43.87
44.25
43.60
43.61
49,274,284
-0.46(-1.04%)
Aug 27, 2010
43.86
44.16
42.97
44.07
109,595,928
+0.53(+1.22%)
Aug 26, 2010
44.24
44.32
43.50
43.54
91,186,016
-0.53(-1.20%)
Aug 25, 2010
43.35
44.26
43.27
44.07
87,271,176
+0.42(+0.96%)
Aug 24, 2010
44.01
44.12
43.47
43.65
79,037,688
-0.83(-1.87%)
Aug 23, 2010
45.25
45.34
44.46
44.48
69,530,376
-0.44(-0.98%)
Aug 20, 2010
44.79
45.03
44.54
44.92
66,806,608
+0.06(+0.13%)
Aug 19, 2010
45.29
45.46
44.56
44.86
82,929,360
-0.69(-1.51%)
Aug 18, 2010
45.29
45.82
45.11
45.55
61,690,600
+0.18(+0.39%)
Aug 17, 2010
45.11
45.78
45.03
45.37
56,899,848
+0.57(+1.28%)
Aug 16, 2010
44.48
45.11
44.30
44.80
55,389,200
+0.08(+0.18%)
Aug 13, 2010
44.87
45.06
44.71
44.72
46,387,264
-0.32(-0.71%)
Aug 12, 2010
44.56
45.24
44.45
45.04
65,909,648
-0.36(-0.79%)
Aug 11, 2010
45.91
45.92
45.21
45.40
92,106,472
-1.27(-2.73%)
Aug 10, 2010
46.72
46.95
46.28
46.67
86,638,240
-0.41(-0.87%)
Aug 09, 2010
47.01
47.19
46.79
47.08
26,927,548
+0.32(+0.68%)
Aug 06, 2010
46.32
46.85
46.05
46.76
71,339,440
-0.07(-0.15%)
Aug 05, 2010
46.72
46.92
46.52
46.83
39,130,748
-0.11(-0.23%)
Aug 04, 2010
46.69
46.99
46.50
46.94
43,796,396
+0.47(+1.01%)
Aug 03, 2010
46.63
46.70
46.25
46.47
60,856,524
-0.20(-0.43%)
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
.