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, 2013
85.54
85.84
85.47
85.73
0
+0.51(+0.60%)
Nov 27, 2013
84.79
85.24
84.73
85.22
0
+0.59(+0.70%)
Nov 26, 2013
84.22
84.84
84.03
84.63
26,612,718
+0.44(+0.52%)
Nov 25, 2013
84.29
84.38
83.98
84.19
21,688,624
+0.20(+0.24%)
Nov 22, 2013
83.69
84.02
83.62
83.99
0
+0.45(+0.54%)
Nov 21, 2013
83.03
83.61
82.98
83.54
28,072,094
+0.84(+1.02%)
Nov 20, 2013
83.14
83.43
82.45
82.70
32,014,844
-0.20(-0.24%)
Nov 19, 2013
83.09
83.49
82.76
82.90
25,512,676
-0.24(-0.29%)
Nov 18, 2013
83.94
84.11
82.98
83.14
31,613,756
-0.82(-0.98%)
Nov 15, 2013
83.83
83.96
83.61
83.96
0
+0.16(+0.19%)
Nov 14, 2013
83.29
83.86
83.14
83.80
31,047,592
+1.26(+1.53%)
Nov 12, 2013
82.16
82.66
82.12
82.54
20,089,836
+0.13(+0.16%)
Nov 11, 2013
82.39
82.64
82.14
82.41
24,804,200
-0.13(-0.16%)
Nov 08, 2013
81.73
82.56
81.51
82.54
0
+1.10(+1.35%)
Nov 07, 2013
82.99
83.13
81.37
81.44
51,534,688
-1.56(-1.88%)
Nov 06, 2013
83.35
83.40
82.73
83.00
25,450,846
-0.02(-0.02%)
Nov 05, 2013
82.59
83.22
82.37
83.02
27,446,576
+0.09(+0.11%)
Nov 04, 2013
83.05
83.07
82.64
82.93
16,829,584
+0.12(+0.14%)
Nov 01, 2013
83.04
83.17
82.40
82.81
30,873,164
+0.02(+0.02%)
Oct 31, 2013
82.77
83.30
82.48
82.79
31,221,604
-0.19(-0.23%)
Oct 30, 2013
83.36
83.48
82.58
82.98
33,368,948
-0.08(-0.10%)
Oct 29, 2013
83.16
83.26
82.70
83.06
36,490,776
+0.14(+0.17%)
Oct 28, 2013
82.90
83.05
82.55
82.92
27,059,516
+0.02(+0.02%)
Oct 25, 2013
83.10
83.28
82.50
82.90
0
+0.59(+0.72%)
Oct 24, 2013
81.99
82.48
81.88
82.31
22,956,246
+0.36(+0.44%)
Oct 23, 2013
82.04
82.20
81.55
81.95
37,989,008
-0.50(-0.61%)
Oct 22, 2013
82.62
82.90
81.93
82.45
43,910,288
+0.12(+0.15%)
Oct 21, 2013
82.31
82.54
82.07
82.33
31,116,118
+0.18(+0.22%)
Oct 18, 2013
81.56
82.18
81.35
82.15
39,628,220
+1.31(+1.62%)
Oct 17, 2013
80.00
80.87
79.95
80.84
31,726,786
+0.46(+0.57%)
Oct 16, 2013
79.83
80.42
79.79
80.38
46,602,608
+0.90(+1.13%)
Oct 15, 2013
79.73
80.11
79.38
79.48
37,168,852
-0.31(-0.39%)
Oct 14, 2013
78.74
79.79
78.68
79.79
31,409,516
+0.56(+0.71%)
Oct 11, 2013
78.41
79.29
78.40
79.23
0
+0.62(+0.79%)
Oct 10, 2013
77.80
78.79
77.79
78.61
46,778,160
+1.63(+2.12%)
Oct 09, 2013
77.40
77.44
76.35
76.98
64,449,056
-0.24(-0.31%)
Oct 08, 2013
78.76
78.81
77.19
77.22
43,407,096
-1.52(-1.93%)
Oct 07, 2013
78.72
79.35
78.67
78.74
20,090,396
-0.66(-0.83%)
Oct 04, 2013
78.72
79.51
78.65
79.40
22,854,266
+0.68(+0.86%)
Oct 03, 2013
79.55
79.72
78.30
78.72
42,073,624
-0.93(-1.17%)
Oct 02, 2013
79.13
79.76
79.06
79.65
25,170,784
-0.03(-0.04%)
Oct 01, 2013
78.87
79.72
78.85
79.68
32,973,376
+0.61(+0.77%)
Sep 27, 2013
78.74
79.21
78.59
79.07
0
-0.10(-0.13%)
Sep 26, 2013
78.87
79.36
78.85
79.17
20,989,316
+0.61(+0.78%)
Sep 25, 2013
78.88
79.00
78.40
78.56
22,365,456
-0.27(-0.34%)
Sep 24, 2013
79.00
79.25
78.57
78.83
20,926,364
+0.00(+0.00%)
Sep 23, 2013
79.34
79.41
78.45
78.83
30,166,440
-0.16(-0.20%)
Sep 20, 2013
79.47
79.54
78.95
78.98
0
-0.52(-0.65%)
Sep 19, 2013
79.54
79.69
79.36
79.50
26,216,922
+0.19(+0.24%)
Sep 18, 2013
78.49
79.47
78.33
79.31
31,064,322
+0.94(+1.20%)
Sep 17, 2013
77.99
78.47
77.98
78.37
26,876,360
+0.52(+0.67%)
Sep 16, 2013
78.67
78.72
77.67
77.85
25,772,950
-0.21(-0.27%)
Sep 13, 2013
78.11
78.14
77.64
78.06
0
+0.05(+0.06%)
Sep 12, 2013
78.06
78.25
77.85
78.01
18,162,356
-0.05(-0.06%)
Sep 11, 2013
77.69
78.11
77.59
78.06
27,855,620
-0.15(-0.19%)
Sep 10, 2013
78.27
78.32
77.92
78.21
24,434,908
+0.38(+0.49%)
Sep 09, 2013
77.23
77.96
77.23
77.83
25,096,618
+0.90(+1.17%)
Sep 06, 2013
77.09
77.34
76.05
76.93
0
+0.09(+0.12%)
Sep 05, 2013
76.75
77.05
76.73
76.84
17,798,092
+0.13(+0.17%)
Sep 04, 2013
76.14
76.84
75.93
76.71
27,084,280
+0.81(+1.07%)
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
.