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 (%)
Dec 31, 2013
87.55
87.96
87.96
87.96
24,890,500
+0.57(+0.65%)
Dec 30, 2013
87.40
87.51
87.14
87.39
18,980,544
-0.13(-0.15%)
Dec 27, 2013
87.83
87.90
87.41
87.52
15,831,962
-0.22(-0.25%)
Dec 26, 2013
87.60
87.81
87.44
87.74
15,138,999
+0.29(+0.33%)
Dec 24, 2013
87.43
87.51
87.27
87.45
13,852,475
+0.04(+0.05%)
Dec 23, 2013
87.19
87.41
86.95
87.41
28,166,770
+0.91(+1.05%)
Dec 20, 2013
85.76
86.68
85.73
86.50
40,475,436
+0.60(+0.70%)
Dec 19, 2013
85.99
86.01
85.52
85.90
44,878,472
-0.24(-0.28%)
Dec 18, 2013
86.14
86.22
84.05
86.14
68,069,488
+0.99(+1.16%)
Dec 17, 2013
85.35
85.53
84.99
85.15
24,345,102
-0.17(-0.20%)
Dec 16, 2013
85.28
85.81
85.21
85.32
24,896,536
+0.47(+0.55%)
Dec 13, 2013
85.37
85.40
84.71
84.85
34,075,416
-0.11(-0.13%)
Dec 12, 2013
85.23
85.42
84.90
84.96
33,021,080
-0.22(-0.26%)
Dec 11, 2013
86.28
86.40
85.06
85.18
36,352,208
-1.11(-1.29%)
Dec 10, 2013
86.20
86.45
86.12
86.29
25,188,554
-0.06(-0.07%)
Dec 09, 2013
86.35
86.53
86.20
86.35
22,403,628
+0.35(+0.41%)
Dec 06, 2013
86.11
86.18
85.59
86.00
36,842,888
+0.62(+0.73%)
Dec 05, 2013
85.57
85.66
85.17
85.38
39,630,928
-0.11(-0.13%)
Dec 04, 2013
85.06
85.77
84.78
85.49
36,986,896
+0.08(+0.09%)
Dec 03, 2013
85.42
85.59
85.08
85.41
36,890,224
-0.07(-0.08%)
Dec 02, 2013
85.83
85.96
85.35
85.48
25,663,140
-0.25(-0.29%)
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%)
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
.