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, 2009
30.31
30.95
30.27
30.32
150,151,520
+0.26(+0.86%)
Mar 30, 2009
30.29
30.32
29.62
30.06
162,782,112
-1.35(-4.30%)
Mar 26, 2009
30.88
31.46
30.42
31.41
182,349,728
+0.94(+3.09%)
Mar 25, 2009
30.58
31.05
29.66
30.47
190,550,576
+0.14(+0.46%)
Mar 24, 2009
30.65
30.88
30.31
30.33
118,757,560
-0.57(-1.84%)
Mar 23, 2009
30.15
30.94
29.20
30.90
179,488,944
+1.72(+5.89%)
Mar 20, 2009
29.66
30.03
28.98
29.18
149,437,360
-0.50(-1.68%)
Mar 19, 2009
30.12
30.13
29.46
29.68
146,752,368
-0.02(-0.07%)
Mar 18, 2009
29.23
30.20
29.08
29.70
208,040,848
+0.37(+1.26%)
Mar 17, 2009
28.41
29.33
28.30
29.33
169,786,272
+1.07(+3.79%)
Mar 16, 2009
28.90
28.98
28.19
28.26
190,270,208
-0.48(-1.67%)
Mar 13, 2009
28.68
28.84
28.32
28.74
156,783,504
+0.07(+0.24%)
Mar 12, 2009
27.72
28.76
27.44
28.67
184,421,472
+0.92(+3.32%)
Mar 11, 2009
27.63
27.99
27.26
27.75
173,098,880
+0.42(+1.54%)
Mar 10, 2009
26.26
27.39
26.16
27.33
174,982,720
+1.59(+6.18%)
Mar 09, 2009
26.05
26.81
25.63
25.74
181,098,704
-0.56(-2.13%)
Mar 06, 2009
26.63
26.81
25.71
26.30
218,421,536
-0.21(-0.79%)
Mar 05, 2009
27.03
27.24
26.42
26.51
199,514,448
-0.82(-3.00%)
Mar 04, 2009
27.01
27.71
26.92
27.33
164,813,280
+0.69(+2.59%)
Mar 02, 2009
27.12
27.51
26.47
26.64
188,094,128
-0.89(-3.23%)
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%)
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
.