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 (%)
Mar 31, 2008
43.65
44.02
43.45
43.72
113,595,384
+0.23(+0.53%)
Mar 28, 2008
43.39
44.34
43.33
43.49
111,821,808
-0.22(-0.50%)
Mar 27, 2008
44.44
44.51
43.71
43.71
143,830,976
-0.99(-2.21%)
Mar 26, 2008
44.69
44.85
44.28
44.70
124,780,672
-0.13(-0.29%)
Mar 25, 2008
44.68
45.07
44.28
44.83
118,113,624
+0.25(+0.56%)
Mar 24, 2008
43.28
44.76
43.28
44.58
124,998,552
+1.49(+3.46%)
Mar 21, 2008
42.35
43.10
42.10
43.09
128,396,984
+0.00(+0.00%)
Mar 20, 2008
42.35
43.10
42.10
43.09
128,352,976
+0.83(+1.96%)
Mar 19, 2008
43.51
43.60
42.23
42.26
216,089,952
-1.07(-2.47%)
Mar 18, 2008
42.24
43.34
42.11
43.33
216,219,936
+1.85(+4.46%)
Mar 17, 2008
41.26
42.01
41.05
41.48
193,067,744
-0.77(-1.82%)
Mar 14, 2008
43.36
43.38
41.74
42.25
309,535,520
-0.79(-1.84%)
Mar 13, 2008
42.21
43.33
41.81
43.04
208,977,440
+0.33(+0.77%)
Mar 12, 2008
43.02
43.44
42.60
42.71
155,399,296
-0.12(-0.28%)
Mar 11, 2008
41.86
42.85
41.51
42.83
196,745,584
+1.57(+3.81%)
Mar 10, 2008
42.01
42.14
41.17
41.26
146,850,448
-0.81(-1.93%)
Mar 07, 2008
41.91
42.64
41.38
42.07
242,537,280
-0.10(-0.24%)
Mar 06, 2008
43.09
43.27
42.10
42.17
152,569,216
-0.95(-2.20%)
Mar 05, 2008
42.99
43.54
42.75
43.12
183,161,040
+0.21(+0.49%)
Mar 04, 2008
42.41
43.04
42.02
42.91
183,783,056
+0.24(+0.56%)
Mar 03, 2008
42.93
42.99
42.24
42.67
132,804,608
-0.28(-0.65%)
Feb 29, 2008
43.65
43.77
42.85
42.95
188,602,032
-1.17(-2.65%)
Feb 28, 2008
44.11
44.53
43.95
44.12
129,009,448
-0.17(-0.38%)
Feb 27, 2008
43.77
44.46
43.67
44.29
125,498,408
+0.22(+0.50%)
Feb 26, 2008
43.65
44.48
43.37
44.07
148,330,496
+0.17(+0.39%)
Feb 25, 2008
43.62
44.07
43.34
43.90
121,347,392
+0.22(+0.50%)
Feb 22, 2008
43.67
43.69
42.60
43.68
157,352,560
+0.16(+0.37%)
Feb 21, 2008
44.36
44.47
43.34
43.52
127,824,096
-0.42(-0.96%)
Feb 20, 2008
43.25
44.09
43.24
43.94
137,301,104
+0.20(+0.46%)
Feb 19, 2008
44.39
44.50
43.27
43.74
110,420,184
-0.08(-0.18%)
Feb 18, 2008
43.77
43.98
43.45
43.82
100,053,232
+0.00(+0.00%)
Feb 15, 2008
43.77
43.98
43.45
43.82
100,032,960
-0.15(-0.34%)
Feb 14, 2008
44.84
44.85
43.89
43.97
170,775,264
-0.81(-1.81%)
Feb 13, 2008
44.39
44.88
44.16
44.78
148,499,776
+0.96(+2.19%)
Feb 12, 2008
44.33
44.68
43.51
43.82
145,340,928
-0.25(-0.57%)
Feb 11, 2008
43.78
44.22
43.54
44.07
119,514,176
+0.47(+1.08%)
Feb 08, 2008
43.18
43.77
42.94
43.60
173,694,304
+0.49(+1.14%)
Feb 07, 2008
42.35
43.79
42.15
43.11
286,247,232
+0.30(+0.70%)
Feb 06, 2008
43.92
44.17
42.77
42.81
177,852,000
-0.86(-1.97%)
Feb 05, 2008
44.12
44.60
43.64
43.67
188,896,208
-1.28(-2.85%)
Feb 04, 2008
45.58
45.61
44.94
44.95
100,116,848
-0.64(-1.40%)
Feb 01, 2008
45.52
45.88
44.88
45.59
161,882,592
+0.46(+1.02%)
Jan 31, 2008
43.87
45.59
43.82
45.13
246,141,376
+0.76(+1.71%)
Jan 30, 2008
44.24
45.32
44.18
44.37
220,464,016
-0.04(-0.09%)
Jan 29, 2008
44.56
44.68
44.04
44.41
138,474,928
+0.08(+0.18%)
Jan 28, 2008
44.02
44.44
43.57
44.33
163,443,696
+0.34(+0.77%)
Jan 25, 2008
45.86
45.87
43.94
43.99
199,261,760
-0.92(-2.05%)
Jan 24, 2008
44.19
44.93
44.06
44.91
250,152,896
+0.89(+2.02%)
Jan 23, 2008
42.54
44.15
41.61
44.02
389,946,368
-0.16(-0.36%)
Jan 22, 2008
42.83
44.77
42.73
44.18
325,446,976
-1.17(-2.58%)
Jan 21, 2008
45.64
46.14
44.76
45.35
273,063,200
+0.00(+0.00%)
Jan 18, 2008
45.64
46.14
44.76
45.35
272,960,960
-0.06(-0.13%)
Jan 17, 2008
46.24
46.58
45.20
45.41
254,150,048
-0.64(-1.39%)
Jan 16, 2008
46.19
46.91
45.46
46.05
265,633,280
-0.50(-1.07%)
Jan 15, 2008
47.38
47.52
46.35
46.55
241,517,600
-1.32(-2.76%)
Jan 14, 2008
47.69
48.01
47.31
47.87
167,945,024
+0.82(+1.74%)
Jan 11, 2008
47.72
47.77
46.70
47.05
211,662,560
-0.94(-1.96%)
Jan 10, 2008
47.42
48.41
47.29
47.99
249,919,056
+0.07(+0.15%)
Jan 09, 2008
47.09
47.96
46.46
47.92
254,000,864
+1.00(+2.13%)
Jan 08, 2008
48.29
48.76
46.92
46.92
261,405,392
-1.25(-2.59%)
Jan 07, 2008
48.41
48.60
47.43
48.17
234,998,768
-0.23(-0.48%)
Jan 04, 2008
49.79
49.83
48.21
48.40
212,586,384
-2.22(-4.39%)
Jan 03, 2008
50.40
50.76
50.15
50.62
114,038,752
+0.17(+0.34%)
Jan 02, 2008
51.27
51.47
50.13
50.45
152,313,552
-0.77(-1.50%)
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
.