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, 2010
48.23
48.45
48.07
48.16
59,855,648
-0.23(-0.48%)
Mar 30, 2010
48.36
48.55
48.06
48.39
49,437,224
+0.16(+0.33%)
Mar 29, 2010
48.23
48.40
48.10
48.23
57,901,824
+0.23(+0.48%)
Mar 26, 2010
48.14
48.33
47.74
48.00
78,067,824
+0.05(+0.10%)
Mar 25, 2010
48.42
48.60
47.90
47.95
76,294,720
-0.07(-0.15%)
Mar 24, 2010
48.14
48.17
47.91
48.02
62,997,624
-0.23(-0.48%)
Mar 23, 2010
48.00
48.30
47.77
48.25
59,115,452
+0.33(+0.69%)
Mar 22, 2010
47.31
48.11
47.25
47.92
71,826,632
+0.43(+0.91%)
Mar 19, 2010
47.95
47.95
47.32
47.49
86,337,040
-0.34(-0.71%)
Mar 18, 2010
47.72
47.88
47.60
47.83
77,758,400
+0.16(+0.34%)
Mar 17, 2010
47.60
47.90
47.53
47.67
75,574,368
+0.13(+0.27%)
Mar 16, 2010
47.39
47.61
47.23
47.54
74,747,712
+0.30(+0.64%)
Mar 15, 2010
46.96
47.38
46.91
47.24
60,116,720
-0.12(-0.25%)
Mar 12, 2010
47.50
47.53
47.10
47.36
64,068,256
+0.01(+0.02%)
Mar 11, 2010
47.07
47.35
46.98
47.35
67,437,616
+0.18(+0.38%)
Mar 10, 2010
46.80
47.28
46.80
47.17
102,563,416
+0.38(+0.81%)
Mar 09, 2010
46.40
47.05
46.40
46.79
97,957,144
+0.26(+0.56%)
Mar 08, 2010
46.46
46.64
46.44
46.53
58,649,864
+0.09(+0.19%)
Mar 05, 2010
46.10
46.54
45.99
46.44
68,136,256
+0.69(+1.51%)
Mar 04, 2010
45.64
45.81
45.40
45.75
54,394,328
+0.15(+0.33%)
Mar 03, 2010
45.67
45.82
45.43
45.60
65,735,320
+0.05(+0.11%)
Mar 02, 2010
45.54
45.85
45.45
45.55
76,316,720
+0.14(+0.31%)
Mar 01, 2010
44.95
45.49
44.95
45.41
77,234,256
+0.65(+1.45%)
Feb 26, 2010
44.60
44.86
44.40
44.76
66,222,356
+0.16(+0.36%)
Feb 25, 2010
44.11
44.70
43.83
44.60
97,903,608
-0.01(-0.02%)
Feb 24, 2010
44.41
44.79
44.32
44.61
86,508,760
+0.45(+1.02%)
Feb 23, 2010
44.69
44.74
43.95
44.16
95,780,448
-0.58(-1.30%)
Feb 22, 2010
45.01
45.03
44.56
44.74
72,027,360
-0.09(-0.20%)
Feb 19, 2010
44.76
45.05
44.62
44.83
80,416,416
-0.02(-0.04%)
Feb 18, 2010
44.54
44.93
44.45
44.85
65,542,296
+0.28(+0.63%)
Feb 17, 2010
44.50
44.57
44.26
44.57
82,483,064
+0.25(+0.56%)
Feb 16, 2010
44.08
44.35
43.85
44.32
83,833,160
+0.56(+1.28%)
Feb 12, 2010
43.28
43.76
43.76
43.76
93,938,496
+0.09(+0.21%)
Feb 11, 2010
43.01
43.79
42.76
43.67
92,942,424
+0.65(+1.51%)
Feb 10, 2010
43.10
43.31
42.75
43.02
94,036,224
-0.09(-0.21%)
Feb 09, 2010
43.17
43.51
42.76
43.11
118,930,008
+0.44(+1.03%)
Feb 08, 2010
42.92
43.18
42.64
42.67
94,309,912
-0.31(-0.72%)
Feb 05, 2010
42.75
43.02
42.12
42.98
213,618,496
+0.36(+0.84%)
Feb 04, 2010
43.58
43.66
42.62
42.62
151,565,168
-1.27(-2.89%)
Feb 03, 2010
43.45
43.97
43.42
43.89
93,196,008
+0.24(+0.55%)
Feb 02, 2010
43.31
43.78
43.03
43.65
110,642,824
+0.39(+0.90%)
Feb 01, 2010
42.91
43.28
42.88
43.26
136,790,416
+0.47(+1.10%)
Jan 29, 2010
43.90
44.02
42.63
42.79
212,125,984
-0.76(-1.75%)
Jan 28, 2010
44.40
44.43
43.32
43.55
221,284,736
-1.15(-2.57%)
Jan 27, 2010
44.29
44.85
44.01
44.70
161,457,984
+0.35(+0.79%)
Jan 26, 2010
44.28
44.89
44.05
44.35
140,713,392
+0.04(+0.09%)
Jan 25, 2010
44.39
44.60
44.12
44.31
154,067,760
+0.15(+0.34%)
Jan 22, 2010
45.34
45.48
44.04
44.16
171,098,640
-1.33(-2.92%)
Jan 21, 2010
46.06
46.35
45.30
45.49
204,851,904
-0.43(-0.94%)
Jan 20, 2010
46.27
46.60
45.43
45.92
145,561,696
-0.67(-1.44%)
Jan 19, 2010
45.96
46.64
45.95
46.59
84,286,048
+0.74(+1.61%)
Jan 15, 2010
46.47
45.85
45.85
45.85
126,849,296
-0.54(-1.16%)
Jan 14, 2010
46.26
46.52
46.22
46.39
75,430,504
+0.04(+0.09%)
Jan 13, 2010
45.93
46.49
45.61
46.35
100,590,032
+0.57(+1.25%)
Jan 12, 2010
46.08
46.14
45.53
45.78
90,217,872
-0.58(-1.25%)
Jan 11, 2010
46.60
46.64
46.12
46.36
104,487,440
-0.19(-0.41%)
Jan 08, 2010
46.04
46.55
45.93
46.55
88,886,600
+0.38(+0.82%)
Jan 07, 2010
46.20
46.27
45.92
46.17
77,049,096
+0.03(+0.07%)
Jan 06, 2010
46.39
46.55
46.07
46.14
95,990,344
-0.28(-0.60%)
Jan 05, 2010
46.38
46.50
46.16
46.42
62,906,920
+0.00(+0.00%)
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
.