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, 2008
29.04
29.19
28.83
29.12
41,242,836
-0.23(-0.78%)
Nov 26, 2008
27.88
29.36
27.81
29.35
165,061,344
+1.18(+4.19%)
Nov 25, 2008
28.62
28.64
27.52
28.17
202,969,520
-0.13(-0.46%)
Nov 24, 2008
27.22
28.64
26.98
28.30
225,058,048
+1.63(+6.11%)
Nov 21, 2008
25.96
26.68
25.05
26.67
282,766,432
+1.11(+4.34%)
Nov 20, 2008
26.54
27.45
25.47
25.56
342,262,432
-1.30(-4.84%)
Nov 19, 2008
28.40
28.78
26.79
26.86
244,180,528
-1.48(-5.22%)
Nov 18, 2008
28.56
28.75
27.39
28.34
252,681,232
-0.03(-0.11%)
Nov 17, 2008
28.49
29.23
28.26
28.37
202,835,024
-0.61(-2.10%)
Nov 14, 2008
29.80
30.42
28.87
28.98
259,407,104
-1.48(-4.86%)
Nov 13, 2008
28.63
30.53
27.28
30.46
317,958,720
+1.75(+6.10%)
Nov 12, 2008
29.65
29.80
28.65
28.71
184,814,832
-1.39(-4.62%)
Nov 11, 2008
30.47
30.76
29.72
30.10
162,866,400
-0.67(-2.18%)
Nov 10, 2008
31.94
31.97
30.40
30.77
142,594,304
-0.42(-1.35%)
Nov 07, 2008
30.92
31.48
30.59
31.19
176,977,632
+0.63(+2.06%)
Nov 06, 2008
31.50
31.87
30.40
30.56
220,679,136
-1.43(-4.47%)
Nov 05, 2008
33.49
33.60
31.92
31.99
184,009,936
-1.76(-5.21%)
Nov 04, 2008
33.49
34.01
32.98
33.75
182,498,544
+0.93(+2.83%)
Nov 03, 2008
32.94
33.29
32.51
32.82
128,459,888
-0.07(-0.21%)
Oct 31, 2008
32.36
33.43
32.09
32.89
224,280,336
+0.05(+0.15%)
Oct 30, 2008
32.67
33.06
31.98
32.84
255,089,936
+1.06(+3.34%)
Oct 29, 2008
31.95
33.08
31.25
31.78
341,315,904
-0.08(-0.25%)
Oct 28, 2008
29.68
31.88
28.85
31.86
327,180,832
+3.17(+11.05%)
Oct 27, 2008
29.14
30.20
28.66
28.69
239,320,896
-0.82(-2.78%)
Oct 24, 2008
28.13
30.25
28.09
29.51
322,129,440
-0.98(-3.21%)
Oct 23, 2008
30.46
31.09
28.90
30.49
377,312,576
-0.12(-0.39%)
Oct 22, 2008
31.39
31.60
29.71
30.61
289,907,680
-0.87(-2.76%)
Oct 21, 2008
32.66
33.26
31.48
31.48
239,194,432
-1.72(-5.18%)
Oct 20, 2008
32.79
33.26
31.70
33.20
232,609,168
+0.90(+2.79%)
Oct 17, 2008
31.62
33.65
31.41
32.30
326,593,088
+0.04(+0.12%)
Oct 16, 2008
30.82
32.27
29.25
32.26
494,733,248
+1.66(+5.42%)
Oct 15, 2008
33.23
33.35
30.54
30.60
311,856,576
-3.01(-8.96%)
Oct 14, 2008
36.10
36.15
33.19
33.61
341,669,824
-1.52(-4.33%)
Oct 13, 2008
32.86
35.25
32.40
35.13
276,819,328
+3.81(+12.16%)
Oct 10, 2008
30.52
32.48
29.38
31.32
472,453,184
-0.20(-0.63%)
Oct 09, 2008
33.15
33.68
30.97
31.52
352,368,224
-0.87(-2.69%)
Oct 08, 2008
31.95
34.12
31.84
32.39
452,162,464
-0.26(-0.80%)
Oct 07, 2008
35.14
35.20
32.27
32.65
329,381,408
-2.21(-6.34%)
Oct 06, 2008
35.26
35.53
32.91
34.86
390,046,944
-1.32(-3.65%)
Oct 03, 2008
37.26
38.18
36.10
36.18
272,144,032
-0.57(-1.55%)
Oct 02, 2008
38.25
38.25
36.64
36.75
192,118,320
-1.75(-4.55%)
Oct 01, 2008
38.83
38.97
38.03
38.50
174,038,224
-0.41(-1.05%)
Sep 30, 2008
37.74
39.30
37.60
38.91
195,438,160
+1.09(+2.88%)
Sep 29, 2008
40.26
40.38
37.18
37.82
307,803,872
-3.26(-7.94%)
Sep 26, 2008
40.30
41.49
40.22
41.08
182,678,544
-0.42(-1.01%)
Sep 25, 2008
41.21
42.02
41.03
41.50
147,825,648
+0.65(+1.59%)
Sep 24, 2008
40.85
41.26
40.52
40.85
159,269,712
+0.28(+0.69%)
Sep 23, 2008
41.18
41.75
40.44
40.57
185,138,848
-0.31(-0.76%)
Sep 22, 2008
42.75
42.84
40.80
40.88
164,649,280
-2.02(-4.71%)
Sep 19, 2008
43.82
43.83
42.10
42.90
263,401,424
+1.33(+3.20%)
Sep 18, 2008
41.12
41.97
39.50
41.57
427,178,240
+1.36(+3.38%)
Sep 17, 2008
41.84
42.42
40.19
40.21
339,818,752
-2.20(-5.19%)
Sep 16, 2008
41.47
42.84
41.43
42.41
348,621,888
+0.33(+0.78%)
Sep 15, 2008
42.40
43.29
42.03
42.08
616,634,944
-1.35(-3.11%)
Sep 12, 2008
43.23
43.71
42.90
43.43
172,094,272
-0.17(-0.39%)
Sep 11, 2008
42.17
43.69
42.17
43.60
203,348,400
+0.80(+1.87%)
Sep 10, 2008
42.87
43.18
42.45
42.80
160,626,560
+0.35(+0.82%)
Sep 09, 2008
43.35
43.79
42.35
42.45
214,093,904
-0.86(-1.99%)
Sep 08, 2008
44.04
44.22
42.68
43.31
311,051,456
-0.14(-0.32%)
Sep 05, 2008
43.30
43.78
42.81
43.45
247,977,456
-0.21(-0.48%)
Sep 04, 2008
44.85
44.91
43.66
43.66
218,975,824
-1.46(-3.24%)
Sep 03, 2008
45.45
45.64
44.79
45.12
161,645,888
-0.43(-0.94%)
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
.