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, 2012
63.68
65.25
63.58
64.99
56,732,640
+1.21(+1.90%)
Dec 28, 2012
63.93
64.43
63.75
63.78
33,082,054
-0.62(-0.96%)
Dec 27, 2012
64.56
64.64
63.60
64.40
52,927,972
-0.10(-0.16%)
Dec 26, 2012
65.08
65.18
64.29
64.50
21,751,204
-0.57(-0.88%)
Dec 24, 2012
65.06
65.14
64.92
65.07
11,418,232
-0.13(-0.20%)
Dec 21, 2012
64.89
65.28
64.60
65.20
51,144,552
-1.06(-1.60%)
Dec 20, 2012
66.38
66.41
65.93
66.26
40,724,944
-0.00(-0.00%)
Dec 19, 2012
66.72
66.76
66.22
66.26
34,803,896
-0.29(-0.43%)
Dec 18, 2012
65.85
66.65
65.70
66.55
55,572,220
+1.00(+1.52%)
Dec 17, 2012
64.73
65.57
64.66
65.55
42,279,240
+0.86(+1.33%)
Dec 14, 2012
64.90
65.08
64.47
64.69
39,630,252
-0.62(-0.95%)
Dec 13, 2012
65.71
66.16
65.03
65.31
45,434,744
-0.52(-0.79%)
Dec 12, 2012
66.29
66.32
65.65
65.83
45,895,432
-0.14(-0.21%)
Dec 11, 2012
65.58
66.34
65.52
65.97
40,739,936
+0.85(+1.31%)
Dec 10, 2012
64.75
65.45
64.75
65.12
33,113,222
+0.19(+0.29%)
Dec 07, 2012
65.65
65.71
64.71
64.93
30,092,666
-0.39(-0.60%)
Dec 06, 2012
64.71
65.48
64.53
65.32
47,512,256
+0.42(+0.64%)
Dec 05, 2012
65.53
65.54
64.55
64.90
54,024,312
-0.73(-1.11%)
Dec 04, 2012
65.69
65.77
65.20
65.63
49,581,600
-0.17(-0.26%)
Nov 30, 2012
65.92
65.97
65.61
65.80
33,502,042
-0.11(-0.17%)
Nov 29, 2012
65.82
66.14
65.58
65.91
41,112,120
+0.39(+0.60%)
Nov 28, 2012
64.66
65.57
64.25
65.52
37,286,840
+0.56(+0.86%)
Nov 27, 2012
65.16
65.40
64.85
64.96
25,804,136
-0.22(-0.34%)
Nov 26, 2012
64.77
65.22
64.54
65.18
26,395,768
+0.28(+0.43%)
Nov 23, 2012
64.32
64.92
64.25
64.90
16,462,833
+0.97(+1.52%)
Nov 21, 2012
63.83
64.02
63.60
63.93
19,620,058
+0.13(+0.20%)
Nov 20, 2012
63.77
63.89
63.19
63.80
51,986,724
+0.02(+0.03%)
Nov 19, 2012
62.97
63.83
62.96
63.78
55,258,072
+1.48(+2.38%)
Nov 16, 2012
62.08
62.48
61.31
62.30
70,868,024
+0.27(+0.44%)
Nov 15, 2012
62.29
62.49
61.80
62.03
55,067,980
-0.21(-0.34%)
Nov 14, 2012
63.27
63.36
62.14
62.24
82,617,984
-0.74(-1.17%)
Nov 13, 2012
62.92
63.58
62.78
62.98
43,242,828
-0.44(-0.69%)
Nov 12, 2012
63.79
63.87
63.25
63.42
32,610,520
-0.01(-0.02%)
Nov 09, 2012
63.19
64.11
63.16
63.43
51,549,536
+0.27(+0.43%)
Nov 08, 2012
64.33
64.50
63.16
63.16
58,531,960
-1.01(-1.57%)
Nov 07, 2012
65.04
65.10
63.90
64.17
70,711,432
-1.55(-2.36%)
Nov 06, 2012
65.65
66.17
65.46
65.72
29,552,790
+0.12(+0.18%)
Nov 05, 2012
65.19
65.73
65.04
65.60
28,093,316
+0.43(+0.66%)
Nov 02, 2012
66.21
66.21
65.11
65.17
44,082,996
-0.70(-1.07%)
Nov 01, 2012
65.32
66.00
65.17
65.87
26,928,228
+0.92(+1.42%)
Oct 31, 2012
65.31
65.39
64.73
64.95
38,393,428
-0.40(-0.61%)
Oct 26, 2012
65.16
65.35
65.35
65.35
54,213,100
+0.19(+0.29%)
Oct 25, 2012
65.61
65.72
64.97
65.16
52,326,064
-0.00(-0.01%)
Oct 24, 2012
65.76
65.87
65.06
65.16
39,846,864
-0.23(-0.35%)
Oct 23, 2012
65.49
65.95
65.19
65.39
52,589,636
-0.29(-0.44%)
Oct 19, 2012
67.21
67.27
65.60
65.68
75,362,600
-1.61(-2.39%)
Oct 18, 2012
67.87
68.08
67.04
67.29
60,691,284
-0.79(-1.16%)
Oct 17, 2012
67.75
68.30
67.68
68.08
33,416,484
-0.04(-0.06%)
Oct 16, 2012
67.29
68.20
67.25
68.12
33,946,480
+0.95(+1.41%)
Oct 15, 2012
66.94
67.26
66.53
67.17
22,191,644
+0.49(+0.73%)
Oct 12, 2012
66.73
67.06
66.55
66.68
24,894,928
-0.03(-0.04%)
Oct 11, 2012
67.44
67.47
66.67
66.71
30,468,840
-0.21(-0.31%)
Oct 10, 2012
67.25
67.43
66.80
66.92
45,115,760
-0.34(-0.50%)
Oct 09, 2012
68.17
68.34
67.10
67.26
67,880,176
-1.09(-1.60%)
Oct 08, 2012
68.58
68.72
68.19
68.35
30,893,860
-0.63(-0.91%)
Oct 05, 2012
69.68
69.80
68.80
68.98
25,168,996
-0.37(-0.53%)
Oct 04, 2012
69.24
69.54
69.00
69.35
26,101,232
+0.24(+0.35%)
Oct 03, 2012
68.88
69.24
68.59
69.11
38,221,236
+0.44(+0.64%)
Oct 02, 2012
68.79
68.98
68.13
68.67
33,236,516
+0.20(+0.29%)
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
.