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 28, 2014
90.41
90.96
89.54
90.34
48,623,160
-0.10(-0.11%)
Feb 27, 2014
89.87
90.53
89.73
90.44
28,675,556
+0.21(+0.23%)
Feb 26, 2014
90.57
90.84
89.87
90.23
42,935,144
-0.08(-0.09%)
Feb 25, 2014
90.52
90.72
90.02
90.31
26,659,266
-0.10(-0.11%)
Feb 24, 2014
90.07
90.82
89.93
90.41
31,468,964
+0.48(+0.53%)
Feb 21, 2014
90.33
90.47
89.82
89.93
31,221,744
-0.12(-0.13%)
Feb 20, 2014
89.70
90.22
89.31
90.05
41,254,424
+0.42(+0.47%)
Feb 19, 2014
90.07
90.28
89.45
89.63
41,693,684
-0.62(-0.69%)
Feb 18, 2014
89.93
90.42
89.74
90.25
29,514,808
+0.44(+0.49%)
Feb 14, 2014
89.60
89.81
89.81
89.81
33,212,400
+0.18(+0.20%)
Feb 13, 2014
88.31
89.70
88.30
89.63
39,009,792
+0.66(+0.74%)
Feb 12, 2014
88.97
89.17
88.70
88.97
32,487,494
+0.17(+0.19%)
Feb 11, 2014
87.94
88.97
87.89
88.80
38,620,976
+1.00(+1.14%)
Feb 10, 2014
87.23
87.84
87.21
87.80
30,177,224
+0.50(+0.57%)
Feb 07, 2014
86.27
87.36
86.00
87.30
38,467,240
+1.53(+1.78%)
Feb 06, 2014
84.94
85.88
84.92
85.77
32,279,478
+1.08(+1.28%)
Feb 05, 2014
84.64
84.99
83.74
84.69
41,605,140
-0.22(-0.26%)
Feb 04, 2014
84.70
85.25
84.46
84.91
37,480,392
+0.62(+0.74%)
Feb 03, 2014
86.14
86.50
84.07
84.29
65,442,920
-1.98(-2.30%)
Jan 31, 2014
85.54
86.68
85.45
86.27
45,196,916
-0.23(-0.27%)
Jan 30, 2014
85.99
86.80
85.88
86.50
65,657,344
+1.57(+1.85%)
Jan 29, 2014
85.10
85.74
84.76
84.93
51,598,108
-0.92(-1.07%)
Jan 28, 2014
85.42
85.94
85.31
85.85
44,335,104
-0.05(-0.06%)
Jan 27, 2014
86.77
86.89
85.25
85.90
63,201,396
-0.84(-0.97%)
Jan 24, 2014
88.06
88.18
86.71
86.74
64,334,904
-1.74(-1.97%)
Jan 23, 2014
88.50
88.52
87.86
88.48
34,450,620
-0.30(-0.34%)
Jan 22, 2014
88.75
89.00
88.52
88.78
29,134,956
+0.23(+0.26%)
Jan 21, 2014
88.43
88.59
87.81
88.55
26,368,888
+0.67(+0.76%)
Jan 17, 2014
88.11
87.88
87.88
87.88
36,895,800
-0.50(-0.57%)
Jan 16, 2014
88.28
88.51
88.16
88.38
31,552,384
+0.01(+0.01%)
Jan 15, 2014
87.65
88.54
87.94
88.37
39,812,344
+0.72(+0.82%)
Jan 14, 2014
86.30
87.72
86.30
87.65
37,169,976
+1.64(+1.91%)
Jan 13, 2014
87.18
87.48
85.67
86.01
48,742,680
-1.29(-1.48%)
Jan 10, 2014
87.24
87.40
86.58
87.30
38,012,068
+0.28(+0.32%)
Jan 09, 2014
87.62
87.64
86.72
87.02
23,165,212
-0.29(-0.33%)
Jan 08, 2014
87.11
87.55
86.94
87.31
27,180,520
+0.19(+0.22%)
Jan 07, 2014
86.70
87.25
86.56
87.12
25,832,780
+0.80(+0.93%)
Jan 06, 2014
86.65
86.76
86.00
86.32
32,068,408
-0.32(-0.37%)
Jan 03, 2014
87.27
87.35
86.62
86.64
35,727,316
-0.63(-0.72%)
Jan 02, 2014
87.55
87.58
87.02
87.27
29,174,684
-0.69(-0.78%)
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%)
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
.