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 28, 2003
35.26
35.50
35.21
35.38
24,809,100
+0.04(+0.11%)
Nov 26, 2003
35.40
35.52
34.81
35.34
72,801,696
+0.16(+0.45%)
Nov 25, 2003
35.18
35.45
35.09
35.18
72,311,904
+0.00(+0.00%)
Nov 24, 2003
34.17
35.25
34.47
35.18
91,891,400
+1.01(+2.96%)
Nov 21, 2003
34.07
34.25
33.73
34.17
79,833,904
+0.29(+0.85%)
Nov 20, 2003
34.21
34.68
33.81
33.88
117,221,904
-0.33(-0.96%)
Nov 19, 2003
33.88
34.40
33.88
34.21
86,306,200
+0.33(+0.97%)
Nov 18, 2003
34.68
34.97
33.82
33.88
108,276,600
-0.80(-2.31%)
Nov 17, 2003
34.84
34.91
34.26
34.68
108,026,800
-0.36(-1.03%)
Nov 14, 2003
35.77
36.02
34.95
35.04
91,192,600
-0.73(-2.04%)
Nov 13, 2003
35.71
35.90
35.55
35.77
63,957,500
-0.04(-0.11%)
Nov 12, 2003
35.17
35.96
35.14
35.81
79,697,400
+0.75(+2.14%)
Nov 11, 2003
35.15
35.30
34.85
35.06
75,597,200
-0.13(-0.37%)
Nov 10, 2003
35.63
35.74
35.09
35.19
68,824,800
-0.44(-1.23%)
Nov 07, 2003
35.94
36.18
35.60
35.63
63,475,500
-0.31(-0.86%)
Nov 06, 2003
35.79
35.97
35.34
35.94
90,518,304
+0.10(+0.28%)
Nov 05, 2003
35.91
35.89
35.15
35.84
66,652,100
+0.32(+0.90%)
Nov 04, 2003
35.91
35.87
35.45
35.52
60,003,600
-0.39(-1.09%)
Nov 03, 2003
35.18
35.95
35.36
35.91
62,323,864
+0.73(+2.08%)
Oct 31, 2003
35.33
35.49
35.06
35.18
55,451,700
-0.15(-0.44%)
Oct 30, 2003
35.32
35.77
35.19
35.33
85,679,200
+0.01(+0.04%)
Oct 29, 2003
35.20
35.41
35.07
35.32
73,879,696
-0.04(-0.11%)
Oct 28, 2003
34.21
35.41
34.37
35.36
106,602,496
+1.15(+3.36%)
Oct 27, 2003
34.28
34.45
34.04
34.21
63,663,700
+0.01(+0.03%)
Oct 24, 2003
33.79
34.23
33.49
34.20
101,845,104
+0.03(+0.09%)
Oct 23, 2003
34.15
34.51
34.05
34.17
99,461,904
-0.40(-1.16%)
Oct 22, 2003
34.89
34.93
34.44
34.57
88,874,000
-0.68(-1.93%)
Oct 21, 2003
35.14
35.45
34.94
35.25
73,298,496
+0.21(+0.60%)
Oct 20, 2003
34.65
35.68
34.08
35.04
74,154,704
+0.43(+1.24%)
Oct 17, 2003
35.41
35.49
34.61
34.61
97,754,200
-0.84(-2.37%)
Oct 16, 2003
35.18
35.53
35.00
35.45
63,209,100
+0.27(+0.77%)
Oct 15, 2003
35.33
35.85
35.03
35.18
96,694,704
-0.15(-0.42%)
Oct 14, 2003
35.10
35.43
34.96
35.33
62,139,400
+0.09(+0.26%)
Oct 13, 2003
35.01
35.37
34.92
35.24
60,897,800
+0.23(+0.66%)
Oct 10, 2003
34.69
35.03
34.64
35.01
68,320,400
+0.32(+0.92%)
Oct 09, 2003
34.43
35.27
34.43
34.69
118,125,504
+0.26(+0.76%)
Oct 08, 2003
34.81
34.84
34.22
34.43
71,180,704
-0.22(-0.63%)
Oct 07, 2003
34.16
34.65
34.01
34.65
77,679,696
+0.21(+0.61%)
Oct 06, 2003
34.19
34.45
34.06
34.44
49,116,300
+0.25(+0.73%)
Oct 03, 2003
33.26
34.47
33.82
34.19
112,821,400
+0.93(+2.80%)
Oct 02, 2003
33.22
33.43
32.93
33.26
83,791,696
+0.11(+0.33%)
Oct 01, 2003
32.61
33.23
32.42
33.15
106,572,400
+0.73(+2.25%)
Sep 30, 2003
33.14
32.96
32.36
32.42
118,981,504
-0.72(-2.17%)
Sep 29, 2003
32.58
33.17
32.45
33.14
96,577,200
+0.56(+1.72%)
Sep 26, 2003
32.89
33.17
32.52
32.58
106,553,000
-0.21(-0.64%)
Sep 25, 2003
33.30
33.98
30.09
32.79
114,004,096
-0.51(-1.53%)
Sep 24, 2003
34.52
43.80
33.26
33.30
109,514,600
-1.22(-3.53%)
Sep 23, 2003
33.92
34.56
33.91
34.52
77,807,296
+0.60(+1.77%)
Sep 22, 2003
34.58
34.20
33.77
33.92
97,453,104
-0.66(-1.91%)
Sep 19, 2003
34.79
34.86
34.36
34.58
69,717,504
-0.20(-0.58%)
Sep 18, 2003
34.26
34.86
34.00
34.78
91,422,096
+0.52(+1.52%)
Sep 17, 2003
34.33
34.50
34.03
34.26
79,602,200
-0.14(-0.41%)
Sep 16, 2003
33.49
34.43
33.52
34.40
86,995,800
+0.91(+2.72%)
Sep 15, 2003
33.84
33.91
33.44
33.49
54,636,200
-0.33(-0.98%)
Sep 12, 2003
33.34
33.84
33.05
33.82
105,044,800
+0.18(+0.54%)
Sep 11, 2003
33.28
33.78
33.01
33.64
96,980,000
+0.37(+1.11%)
Sep 10, 2003
33.75
33.89
33.11
33.27
111,723,904
-0.82(-2.41%)
Sep 09, 2003
34.33
34.39
33.92
34.09
88,038,200
-0.41(-1.19%)
Sep 08, 2003
34.00
34.53
33.95
34.50
69,380,400
+0.56(+1.65%)
Sep 05, 2003
33.97
34.34
33.67
33.94
91,005,200
-0.22(-0.64%)
Sep 04, 2003
33.83
34.22
33.70
34.16
63,961,000
+0.31(+0.92%)
Sep 03, 2003
34.10
34.20
33.65
33.85
85,268,304
-0.02(-0.06%)
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
.