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 (%)
Feb 29, 2012
64.74
64.96
64.20
64.41
59,697,944
-0.29(-0.45%)
Feb 28, 2012
64.10
64.70
64.03
64.70
43,714,696
+0.65(+1.01%)
Feb 27, 2012
63.60
64.26
63.33
64.05
42,660,004
+0.09(+0.14%)
Feb 24, 2012
63.92
64.07
63.80
63.96
41,369,704
+0.22(+0.35%)
Feb 23, 2012
63.40
63.81
63.09
63.74
54,217,664
+0.42(+0.66%)
Feb 22, 2012
63.49
63.68
63.23
63.32
43,152,548
-0.29(-0.46%)
Feb 21, 2012
63.51
63.89
63.21
63.61
38,104,216
+0.18(+0.28%)
Feb 17, 2012
63.64
63.69
63.15
63.43
76,112,272
-0.20(-0.31%)
Feb 16, 2012
62.79
63.70
62.63
63.63
83,614,432
+0.86(+1.37%)
Feb 15, 2012
63.52
63.86
62.67
62.77
105,659,088
-0.44(-0.70%)
Feb 14, 2012
62.90
63.22
62.69
63.21
51,648,200
+0.16(+0.25%)
Feb 13, 2012
62.93
63.13
62.65
63.05
36,759,672
+0.57(+0.92%)
Feb 10, 2012
62.47
62.64
62.25
62.48
58,093,568
-0.43(-0.69%)
Feb 09, 2012
62.67
62.98
62.32
62.91
46,825,312
+0.45(+0.72%)
Feb 08, 2012
62.14
62.46
61.91
62.46
41,115,672
+0.33(+0.53%)
Feb 07, 2012
61.95
62.25
61.67
62.13
37,913,496
+0.13(+0.21%)
Feb 06, 2012
61.82
62.02
61.66
62.00
28,529,156
-0.05(-0.08%)
Feb 03, 2012
61.78
62.12
61.68
62.05
36,453,756
+0.84(+1.37%)
Feb 02, 2012
61.20
61.41
60.97
61.21
46,355,596
+0.19(+0.31%)
Feb 01, 2012
60.85
61.24
60.66
61.02
46,106,460
+0.49(+0.81%)
Jan 31, 2012
60.75
60.86
60.14
60.53
51,396,556
+0.08(+0.13%)
Jan 30, 2012
59.88
60.54
59.66
60.45
42,725,416
+0.05(+0.08%)
Jan 27, 2012
60.09
60.51
60.06
60.40
45,540,388
+0.18(+0.30%)
Jan 26, 2012
60.67
60.80
59.93
60.22
37,808,156
-0.21(-0.35%)
Jan 25, 2012
60.28
60.58
59.83
60.43
61,560,932
+0.75(+1.26%)
Jan 24, 2012
59.54
59.84
59.41
59.68
38,304,076
-0.11(-0.18%)
Jan 23, 2012
59.80
60.21
59.44
59.79
40,956,736
+0.02(+0.03%)
Jan 20, 2012
59.61
59.80
59.56
59.77
41,050,564
-0.09(-0.15%)
Jan 19, 2012
59.76
59.97
59.65
59.86
47,687,952
+0.37(+0.62%)
Jan 18, 2012
58.84
59.49
58.68
59.49
48,608,860
+0.78(+1.33%)
Jan 17, 2012
58.71
58.96
58.49
58.71
41,761,632
+0.53(+0.91%)
Jan 13, 2012
58.10
58.20
57.68
58.18
35,985,092
-0.21(-0.36%)
Jan 12, 2012
58.29
58.47
57.86
58.39
26,163,380
+0.23(+0.40%)
Jan 11, 2012
58.02
58.29
57.81
58.16
37,069,616
+0.12(+0.21%)
Jan 10, 2012
58.26
58.41
57.64
58.04
35,888,568
+0.42(+0.73%)
Jan 09, 2012
57.95
57.98
57.43
57.62
39,045,952
-0.19(-0.33%)
Jan 06, 2012
57.65
57.94
57.40
57.81
46,325,172
+0.20(+0.35%)
Jan 05, 2012
57.02
57.66
56.80
57.61
41,223,140
+0.47(+0.82%)
Jan 04, 2012
56.80
57.22
56.56
57.14
29,379,316
+1.31(+2.35%)
Dec 30, 2011
55.95
56.12
55.82
55.83
21,832,344
-0.16(-0.29%)
Dec 29, 2011
55.68
56.03
55.50
55.99
28,051,974
+0.40(+0.72%)
Dec 28, 2011
56.17
56.26
55.44
55.59
38,142,296
-0.65(-1.16%)
Dec 27, 2011
56.01
56.42
55.93
56.24
21,393,144
+0.16(+0.29%)
Dec 23, 2011
55.68
56.08
55.58
56.08
26,594,530
+0.95(+1.72%)
Dec 21, 2011
55.64
55.64
54.49
55.13
78,499,656
-0.80(-1.43%)
Dec 20, 2011
55.20
56.00
55.17
55.93
81,664,656
+1.61(+2.96%)
Dec 19, 2011
55.06
55.20
54.17
54.32
46,663,416
-0.54(-0.98%)
Dec 16, 2011
54.88
55.61
54.77
54.86
60,978,712
+0.12(+0.22%)
Dec 15, 2011
55.36
55.42
54.66
54.74
58,626,160
-0.15(-0.27%)
Dec 14, 2011
55.52
55.59
54.58
54.89
63,638,452
-0.87(-1.56%)
Dec 13, 2011
56.76
56.98
55.53
55.76
68,518,168
-0.62(-1.10%)
Dec 12, 2011
56.42
57.01
55.90
56.38
55,379,944
-0.64(-1.12%)
Dec 09, 2011
56.26
57.19
56.24
57.02
55,757,852
+0.90(+1.60%)
Dec 08, 2011
56.74
57.15
56.01
56.12
51,664,444
-0.96(-1.68%)
Dec 07, 2011
56.90
57.34
56.35
57.08
44,558,888
+0.00(+0.00%)
Dec 06, 2011
57.29
57.45
56.89
57.08
38,644,888
-0.16(-0.28%)
Dec 05, 2011
57.49
57.62
56.91
57.24
40,491,184
+0.62(+1.10%)
Dec 02, 2011
57.33
57.34
56.57
56.62
36,938,344
-0.16(-0.28%)
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
.