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, 2006
42.56
42.76
42.31
42.58
135,824,864
+0.10(+0.24%)
Oct 30, 2006
42.17
42.65
42.06
42.48
103,949,824
+0.27(+0.64%)
Oct 27, 2006
42.73
42.82
42.08
42.21
129,373,896
-0.61(-1.42%)
Oct 26, 2006
42.57
42.92
42.22
42.82
130,632,280
+0.39(+0.92%)
Oct 25, 2006
42.14
42.52
42.05
42.43
125,396,432
+0.30(+0.71%)
Oct 24, 2006
42.29
42.45
41.92
42.13
103,564,520
-0.30(-0.71%)
Oct 23, 2006
41.92
42.58
41.82
42.43
126,981,152
+0.43(+1.02%)
Oct 20, 2006
42.05
42.08
41.64
42.00
105,455,632
+0.10(+0.24%)
Oct 19, 2006
41.69
42.11
41.59
41.90
108,186,400
+0.10(+0.24%)
Oct 18, 2006
42.22
42.31
41.65
41.80
120,903,320
-0.20(-0.48%)
Oct 17, 2006
42.17
42.20
41.76
42.00
146,097,312
-0.45(-1.06%)
Oct 16, 2006
42.43
42.62
42.40
42.45
62,021,740
+0.02(+0.05%)
Oct 13, 2006
42.22
42.52
42.14
42.43
80,461,384
+0.20(+0.47%)
Oct 12, 2006
41.76
42.25
41.70
42.23
95,275,360
+0.69(+1.66%)
Oct 11, 2006
41.43
41.83
41.17
41.54
136,564,256
-0.08(-0.19%)
Oct 10, 2006
41.61
41.75
41.31
41.62
98,186,256
+0.07(+0.17%)
Oct 09, 2006
41.37
41.74
41.32
41.55
62,799,976
+0.14(+0.34%)
Oct 06, 2006
41.38
41.56
41.24
41.41
85,447,000
-0.09(-0.22%)
Oct 05, 2006
41.28
41.56
41.18
41.50
91,873,640
+0.20(+0.48%)
Oct 04, 2006
40.22
41.31
40.14
41.30
149,481,424
+0.99(+2.46%)
Oct 03, 2006
40.05
40.48
39.88
40.31
116,261,808
+0.17(+0.42%)
Oct 02, 2006
40.60
40.70
40.08
40.14
97,081,848
-0.51(-1.25%)
Sep 29, 2006
40.89
40.93
40.62
40.65
85,440,360
-0.18(-0.44%)
Sep 28, 2006
40.77
40.89
40.43
40.83
85,982,192
+0.11(+0.27%)
Sep 27, 2006
40.70
40.95
40.50
40.72
113,138,400
-0.05(-0.12%)
Sep 26, 2006
40.52
40.80
40.40
40.77
113,481,648
+0.20(+0.49%)
Sep 25, 2006
40.05
40.66
39.68
40.57
136,450,096
+0.70(+1.76%)
Sep 22, 2006
40.15
40.16
39.70
39.87
101,018,832
-0.31(-0.77%)
Sep 21, 2006
40.52
40.67
40.08
40.18
121,891,336
-0.25(-0.62%)
Sep 20, 2006
40.20
40.54
40.19
40.43
116,640,496
+0.58(+1.46%)
Sep 19, 2006
40.24
40.25
39.52
39.85
159,070,048
-0.26(-0.65%)
Sep 18, 2006
40.12
40.40
39.94
40.11
117,818,440
+0.00(+0.00%)
Sep 15, 2006
40.35
40.46
40.00
40.11
137,832,224
+0.12(+0.30%)
Sep 14, 2006
39.85
40.22
39.76
39.99
98,103,648
+0.03(+0.08%)
Sep 13, 2006
39.73
39.98
39.63
39.96
116,087,712
+0.28(+0.71%)
Sep 12, 2006
38.95
39.80
38.95
39.68
124,105,648
+0.72(+1.85%)
Sep 11, 2006
38.41
39.15
38.32
38.96
142,377,504
+0.24(+0.62%)
Sep 08, 2006
38.54
38.82
38.46
38.72
96,627,080
+0.24(+0.62%)
Sep 07, 2006
38.57
38.90
38.36
38.48
115,901,200
-0.19(-0.49%)
Sep 06, 2006
39.08
39.19
38.61
38.67
97,894,496
-0.79(-2.00%)
Sep 05, 2006
39.11
39.48
38.85
39.46
85,587,632
+0.38(+0.97%)
Sep 01, 2006
39.07
39.21
38.90
39.08
69,388,768
+0.21(+0.54%)
Aug 31, 2006
38.94
39.03
38.76
38.87
61,210,192
-0.04(-0.10%)
Aug 30, 2006
38.74
39.03
38.60
38.91
75,692,592
+0.18(+0.46%)
Aug 29, 2006
38.58
38.76
38.18
38.73
104,849,112
+0.12(+0.31%)
Aug 28, 2006
38.28
38.79
38.24
38.61
80,079,032
+0.29(+0.76%)
Aug 25, 2006
38.17
38.64
38.06
38.32
73,588,176
+0.07(+0.18%)
Aug 24, 2006
38.26
38.35
37.92
38.25
78,995,416
+0.11(+0.29%)
Aug 23, 2006
38.47
38.67
37.92
38.14
96,056,360
-0.29(-0.75%)
Aug 22, 2006
38.36
38.81
38.20
38.43
102,131,232
+0.01(+0.03%)
Aug 21, 2006
38.47
38.56
38.26
38.42
66,668,404
-0.37(-0.95%)
Aug 18, 2006
38.65
38.83
38.28
38.79
97,772,224
+0.06(+0.15%)
Aug 17, 2006
38.47
38.98
38.44
38.73
129,444,672
+0.15(+0.39%)
Aug 16, 2006
37.98
38.61
37.84
38.58
135,468,656
+0.88(+2.33%)
Aug 15, 2006
37.22
37.75
37.09
37.70
133,708,424
+0.93(+2.53%)
Aug 14, 2006
36.86
37.27
36.70
36.77
109,309,256
+0.24(+0.66%)
Aug 11, 2006
36.65
36.69
36.37
36.53
86,917,272
-0.26(-0.71%)
Aug 10, 2006
36.46
36.88
36.31
36.79
102,507,912
+0.26(+0.71%)
Aug 09, 2006
37.01
37.31
36.43
36.53
145,374,240
+0.05(+0.14%)
Aug 08, 2006
36.81
36.90
36.26
36.48
124,117,864
-0.23(-0.63%)
Aug 07, 2006
36.92
36.94
36.53
36.71
69,659,200
-0.24(-0.65%)
Aug 04, 2006
37.42
37.63
36.62
36.95
123,501,696
-0.17(-0.46%)
Aug 03, 2006
36.54
37.34
36.48
37.12
99,230,704
+0.23(+0.62%)
Aug 02, 2006
36.61
37.13
36.61
36.89
87,397,776
+0.41(+1.12%)
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
.