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 (%)
Nov 29, 2002
28.21
28.29
27.22
27.72
34,652,100
-0.19(-0.68%)
Nov 27, 2002
27.53
28.20
27.53
27.91
73,696,600
+0.86(+3.18%)
Nov 26, 2002
27.78
27.93
26.90
27.05
80,060,304
-0.94(-3.36%)
Nov 25, 2002
27.76
28.20
27.54
27.99
72,729,200
+0.27(+0.97%)
Nov 22, 2002
27.37
27.94
27.32
27.72
73,828,000
-0.01(-0.04%)
Nov 21, 2002
26.93
29.70
26.75
27.73
105,616,400
+0.99(+3.70%)
Nov 20, 2002
25.56
26.75
25.54
26.74
75,650,000
+1.09(+4.25%)
Nov 19, 2002
25.80
26.05
25.30
25.65
88,223,200
-0.40(-1.54%)
Nov 18, 2002
26.71
26.77
25.99
26.05
76,937,600
-0.39(-1.48%)
Nov 15, 2002
25.90
26.45
25.75
26.44
69,327,600
+0.34(+1.30%)
Nov 14, 2002
25.58
26.42
25.52
26.10
86,672,400
+0.87(+3.45%)
Nov 13, 2002
24.70
25.70
24.49
25.23
119,398,704
+0.30(+1.20%)
Nov 12, 2002
24.40
25.40
24.40
24.93
88,961,600
+0.62(+2.55%)
Nov 11, 2002
24.95
25.02
24.15
24.31
74,661,400
-0.76(-3.03%)
Nov 08, 2002
25.49
25.87
24.96
25.07
77,032,800
-0.47(-1.84%)
Nov 07, 2002
25.99
26.10
25.31
25.54
82,770,400
-0.93(-3.51%)
Nov 06, 2002
26.29
26.61
25.64
26.47
116,865,200
+0.37(+1.42%)
Nov 05, 2002
25.71
26.17
25.56
26.10
79,629,000
+0.20(+0.77%)
Nov 04, 2002
26.05
26.82
25.80
25.90
110,583,000
+0.65(+2.57%)
Nov 01, 2002
24.38
25.40
24.14
25.25
86,703,200
+0.70(+2.85%)
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%)
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
.