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 27, 2009
27.49
27.98
27.39
27.53
204,492,544
-0.30(-1.08%)
Feb 26, 2009
28.78
28.95
27.70
27.83
211,162,032
-0.76(-2.66%)
Feb 25, 2009
28.62
29.17
28.14
28.59
220,095,376
-0.19(-0.66%)
Feb 24, 2009
28.00
28.98
27.96
28.78
181,288,816
+0.92(+3.30%)
Feb 23, 2009
29.03
29.05
27.73
27.86
169,364,016
-1.01(-3.50%)
Feb 20, 2009
28.46
29.15
28.39
28.87
210,752,400
+0.08(+0.28%)
Feb 19, 2009
29.43
29.61
28.72
28.79
155,286,896
-0.45(-1.54%)
Feb 18, 2009
29.41
29.67
28.87
29.24
161,106,320
+0.02(+0.07%)
Feb 17, 2009
29.47
29.67
29.06
29.22
157,746,352
-1.21(-3.98%)
Feb 13, 2009
30.46
30.78
30.29
30.43
145,060,592
-0.14(-0.46%)
Feb 12, 2009
29.73
30.61
29.64
30.57
201,049,136
+0.37(+1.23%)
Feb 11, 2009
30.34
30.53
29.73
30.20
169,117,232
-0.14(-0.46%)
Feb 10, 2009
31.30
31.68
30.10
30.34
232,694,608
-1.16(-3.68%)
Feb 09, 2009
31.39
31.67
31.19
31.50
98,725,288
+0.13(+0.41%)
Feb 06, 2009
30.71
31.51
30.58
31.37
164,509,616
+0.80(+2.62%)
Feb 05, 2009
29.47
30.77
29.46
30.57
217,449,712
+0.66(+2.21%)
Feb 04, 2009
29.93
30.87
29.79
29.91
175,555,680
+0.04(+0.13%)
Feb 03, 2009
29.46
30.43
29.03
29.87
120,541,176
+0.46(+1.56%)
Feb 02, 2009
28.77
29.61
28.74
29.41
126,790,008
+0.35(+1.20%)
Jan 30, 2009
29.82
29.93
28.94
29.06
140,355,216
-0.52(-1.76%)
Jan 29, 2009
29.97
30.40
29.48
29.58
130,731,800
-0.77(-2.54%)
Jan 28, 2009
29.83
30.65
29.81
30.35
139,729,056
+1.03(+3.51%)
Jan 27, 2009
29.14
29.57
29.12
29.32
110,591,200
+0.21(+0.72%)
Jan 26, 2009
28.96
29.59
28.75
29.11
140,400,608
+0.21(+0.73%)
Jan 23, 2009
28.31
29.35
28.14
28.90
170,164,096
+0.14(+0.49%)
Jan 22, 2009
28.52
29.23
28.26
28.76
200,411,104
-0.39(-1.34%)
Jan 21, 2009
28.43
29.19
28.10
29.15
149,179,968
+1.19(+4.26%)
Jan 20, 2009
29.29
29.43
27.96
27.96
135,099,200
-1.46(-4.96%)
Jan 16, 2009
29.53
29.60
28.70
29.42
175,490,352
+0.32(+1.10%)
Jan 15, 2009
28.55
29.34
28.07
29.10
192,705,376
+0.47(+1.64%)
Jan 14, 2009
29.17
29.28
28.47
28.63
136,357,824
-0.90(-3.05%)
Jan 13, 2009
29.52
29.98
29.18
29.53
186,250,512
+0.01(+0.03%)
Jan 12, 2009
30.12
30.15
29.20
29.52
102,725,992
-0.55(-1.83%)
Jan 09, 2009
30.79
30.79
29.92
30.07
117,168,320
-0.69(-2.24%)
Jan 08, 2009
30.34
30.80
30.08
30.76
131,844,856
+0.32(+1.05%)
Jan 07, 2009
30.81
30.90
30.19
30.44
133,879,752
-0.89(-2.84%)
Jan 06, 2009
31.28
31.63
31.11
31.33
136,791,696
+0.31(+1.00%)
Jan 05, 2009
30.82
31.33
30.59
31.02
91,752,152
-0.01(-0.03%)
Jan 02, 2009
29.77
31.13
29.69
31.03
107,920,232
+1.29(+4.34%)
Dec 31, 2008
29.48
30.08
29.45
29.74
89,221,184
+0.25(+0.85%)
Dec 30, 2008
28.98
29.59
28.94
29.49
77,086,632
+0.60(+2.08%)
Dec 29, 2008
29.23
29.24
28.46
28.89
52,690,612
-0.24(-0.82%)
Dec 26, 2008
29.19
29.23
28.97
29.13
20,946,302
-0.01(-0.03%)
Dec 24, 2008
29.20
29.21
28.98
29.14
27,210,316
+0.08(+0.28%)
Dec 23, 2008
29.28
29.62
28.89
29.06
68,769,152
-0.15(-0.51%)
Dec 22, 2008
29.86
29.92
28.74
29.21
95,379,672
-0.65(-2.18%)
Dec 19, 2008
29.98
30.37
29.66
29.86
118,332,944
+0.20(+0.67%)
Dec 18, 2008
30.19
30.40
29.36
29.66
142,572,752
-0.53(-1.76%)
Dec 17, 2008
30.23
30.60
29.82
30.19
159,906,800
-0.37(-1.21%)
Dec 16, 2008
29.42
30.66
29.10
30.56
169,360,816
+1.40(+4.80%)
Dec 15, 2008
29.73
29.76
28.74
29.16
107,869,448
-0.52(-1.75%)
Dec 12, 2008
28.69
29.86
28.47
29.68
158,613,792
+0.59(+2.03%)
Dec 11, 2008
29.80
30.27
28.94
29.09
167,164,528
-0.82(-2.74%)
Dec 10, 2008
30.09
30.46
29.62
29.91
162,334,224
-0.10(-0.33%)
Dec 09, 2008
29.68
30.83
29.57
30.01
178,144,128
-0.07(-0.23%)
Dec 08, 2008
29.55
30.46
29.44
30.08
185,759,536
+1.14(+3.94%)
Dec 05, 2008
27.50
29.07
26.95
28.94
212,310,880
+1.13(+4.06%)
Dec 04, 2008
28.15
28.78
27.32
27.81
188,867,536
-0.81(-2.83%)
Dec 03, 2008
27.58
28.71
27.07
28.62
230,944,864
+0.79(+2.84%)
Dec 02, 2008
27.28
27.89
26.84
27.83
181,747,184
+0.90(+3.34%)
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
.