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, 2014
87.73
88.26
87.62
87.67
32,218,210
+0.62(+0.71%)
Mar 28, 2014
87.15
88.01
86.81
87.05
39,895,064
+0.17(+0.20%)
Mar 27, 2014
87.27
87.64
86.40
86.88
63,666,380
-0.49(-0.56%)
Mar 26, 2014
88.96
89.15
87.36
87.37
40,535,732
-1.14(-1.29%)
Mar 25, 2014
88.69
89.25
87.77
88.51
41,499,592
+0.29(+0.33%)
Mar 24, 2014
89.32
89.39
87.41
88.22
75,539,344
-0.78(-0.88%)
Mar 21, 2014
90.61
90.65
88.83
89.00
62,812,716
-1.29(-1.43%)
Mar 20, 2014
89.78
90.56
89.58
90.29
31,507,008
+0.25(+0.28%)
Mar 19, 2014
90.56
90.66
89.45
90.04
40,160,680
-0.49(-0.54%)
Mar 18, 2014
89.55
90.64
89.53
90.53
30,538,590
+1.08(+1.21%)
Mar 17, 2014
89.24
89.91
89.19
89.45
27,555,280
+0.78(+0.88%)
Mar 14, 2014
88.99
89.38
88.63
88.67
38,738,768
-0.61(-0.68%)
Mar 13, 2014
90.90
90.93
88.87
89.28
48,484,388
-1.28(-1.41%)
Mar 12, 2014
89.82
90.61
89.48
90.56
27,945,268
+0.34(+0.38%)
Mar 11, 2014
90.83
91.06
89.95
90.22
24,963,238
-0.39(-0.43%)
Mar 10, 2014
90.48
90.66
90.03
90.61
18,113,820
+0.08(+0.09%)
Mar 07, 2014
91.27
91.36
90.07
90.53
31,174,836
-0.45(-0.49%)
Mar 06, 2014
91.25
91.33
90.65
90.98
24,057,272
-0.08(-0.09%)
Mar 05, 2014
90.97
91.22
90.77
91.06
27,184,128
+0.25(+0.28%)
Mar 04, 2014
90.63
90.98
90.56
90.81
33,173,688
+1.14(+1.27%)
Mar 03, 2014
89.48
89.91
88.87
89.67
38,621,516
-0.67(-0.74%)
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%)
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
.