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, 2004
40.05
40.12
39.78
39.91
44,073,800
-0.08(-0.19%)
Dec 30, 2004
40.07
40.12
39.93
39.99
41,728,200
-0.03(-0.07%)
Dec 29, 2004
39.92
40.16
39.90
40.02
50,112,100
+0.05(+0.13%)
Dec 28, 2004
39.67
40.00
39.61
39.97
62,616,600
+0.38(+0.96%)
Dec 27, 2004
39.98
40.02
39.40
39.59
67,278,304
-0.17(-0.42%)
Dec 23, 2004
39.61
39.91
39.54
39.76
45,816,300
+0.03(+0.07%)
Dec 22, 2004
39.53
39.93
39.49
39.73
75,507,400
+0.05(+0.13%)
Dec 21, 2004
39.39
39.71
39.28
39.68
83,240,600
+0.48(+1.22%)
Dec 20, 2004
39.58
39.77
39.09
39.20
106,719,800
-0.27(-0.70%)
Dec 17, 2004
39.65
39.81
37.21
39.48
102,213,904
-0.48(-1.19%)
Dec 16, 2004
40.34
40.45
39.82
39.95
86,265,000
-0.38(-0.94%)
Dec 15, 2004
40.49
40.68
40.16
40.33
95,229,904
-0.15(-0.36%)
Dec 14, 2004
40.26
40.59
40.25
40.48
92,019,696
+0.20(+0.49%)
Dec 13, 2004
40.23
40.34
39.98
40.28
74,339,200
+0.35(+0.88%)
Dec 10, 2004
39.74
40.07
39.74
39.93
86,252,304
-0.12(-0.30%)
Dec 09, 2004
39.50
40.19
39.24
40.05
134,422,496
+0.24(+0.60%)
Dec 08, 2004
39.66
39.98
38.81
39.81
96,436,600
+0.23(+0.58%)
Dec 07, 2004
40.32
40.50
39.53
39.58
121,669,400
-0.69(-1.71%)
Dec 06, 2004
40.12
40.43
39.91
40.27
70,505,200
+0.14(+0.35%)
Dec 03, 2004
40.31
40.59
40.08
40.13
114,276,496
+0.06(+0.15%)
Dec 02, 2004
39.82
40.39
39.76
40.07
122,306,096
+0.15(+0.38%)
Dec 01, 2004
39.23
39.96
39.27
39.92
102,435,000
+0.80(+2.04%)
Nov 30, 2004
39.30
39.39
39.06
39.12
87,715,800
-0.08(-0.21%)
Nov 29, 2004
39.46
39.64
38.97
39.20
94,794,000
-0.01(-0.02%)
Nov 26, 2004
39.37
39.48
39.17
39.21
31,303,200
-0.12(-0.31%)
Nov 24, 2004
39.09
39.39
39.07
39.33
74,102,000
+0.34(+0.87%)
Nov 23, 2004
39.01
39.15
38.61
38.99
91,938,000
-0.06(-0.15%)
Nov 22, 2004
38.61
39.07
38.48
39.05
79,988,000
+0.37(+0.96%)
Nov 19, 2004
39.24
39.29
38.59
38.68
118,573,904
-0.61(-1.55%)
Nov 18, 2004
38.98
39.36
38.89
39.29
95,009,104
+0.18(+0.46%)
Nov 17, 2004
38.83
39.32
38.83
39.11
125,454,704
+0.52(+1.34%)
Nov 16, 2004
38.66
38.68
38.32
38.59
97,476,400
-0.24(-0.61%)
Nov 15, 2004
38.64
38.86
38.50
38.83
82,777,400
+0.17(+0.44%)
Nov 12, 2004
38.34
38.76
38.17
38.66
102,706,600
+0.37(+0.97%)
Nov 11, 2004
37.91
38.38
37.86
38.29
99,863,504
+0.50(+1.32%)
Nov 10, 2004
37.93
38.06
37.64
37.79
95,185,504
-0.13(-0.34%)
Nov 09, 2004
37.93
38.15
37.81
37.92
85,273,200
-0.08(-0.21%)
Nov 08, 2004
37.95
38.10
37.85
38.00
66,529,900
+0.04(+0.11%)
Nov 05, 2004
38.02
38.16
37.61
37.96
117,089,200
+0.34(+0.90%)
Nov 04, 2004
37.26
37.78
37.11
37.62
112,663,104
+0.21(+0.56%)
Nov 03, 2004
37.77
37.90
37.15
37.41
141,206,208
+0.25(+0.67%)
Nov 02, 2004
37.09
37.55
37.01
37.16
109,228,000
+0.12(+0.33%)
Nov 01, 2004
36.98
37.18
36.80
37.04
72,562,304
+0.14(+0.37%)
Oct 29, 2004
36.91
37.24
36.67
36.90
100,832,000
-0.06(-0.16%)
Oct 28, 2004
36.68
37.12
36.57
36.96
111,165,200
+0.23(+0.63%)
Oct 27, 2004
35.84
36.90
35.71
36.73
152,660,800
+0.91(+2.54%)
Oct 26, 2004
35.65
35.84
35.41
35.82
98,249,200
+0.20(+0.55%)
Oct 25, 2004
35.73
35.81
35.49
35.62
103,011,000
-0.17(-0.49%)
Oct 22, 2004
36.61
36.65
35.74
35.80
114,386,800
-0.80(-2.19%)
Oct 21, 2004
36.24
36.79
36.10
36.60
124,501,800
+0.55(+1.53%)
Oct 20, 2004
35.83
36.23
35.65
36.05
106,874,200
+0.17(+0.47%)
Oct 19, 2004
36.38
36.57
35.79
35.88
130,149,600
-0.26(-0.72%)
Oct 18, 2004
35.51
36.25
35.40
36.14
109,346,000
+0.51(+1.43%)
Oct 15, 2004
35.49
35.86
35.28
35.63
129,200,000
+0.18(+0.51%)
Oct 14, 2004
35.69
35.78
35.33
35.45
99,448,400
-0.16(-0.45%)
Oct 13, 2004
36.06
36.14
35.43
35.61
132,840,800
-0.08(-0.22%)
Oct 12, 2004
35.43
35.84
35.20
35.69
98,330,800
-0.06(-0.17%)
Oct 11, 2004
35.69
35.86
35.60
35.75
51,313,400
+0.17(+0.48%)
Oct 08, 2004
36.08
36.24
35.50
35.58
115,125,904
-0.66(-1.82%)
Oct 07, 2004
36.54
36.67
36.17
36.24
82,472,800
-0.41(-1.12%)
Oct 06, 2004
36.31
36.95
36.11
36.65
88,022,800
+0.29(+0.80%)
Oct 05, 2004
36.23
36.49
36.16
36.36
89,834,200
+0.05(+0.13%)
Oct 04, 2004
36.36
36.62
36.25
36.31
108,525,600
+0.21(+0.59%)
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
.