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, 2017
132.27
132.74
132.12
132.38
19,841,412
-0.09(-0.07%)
Mar 30, 2017
132.22
132.61
132.08
132.47
16,084,651
+0.22(+0.17%)
Mar 29, 2017
131.73
132.30
131.59
132.25
13,703,018
+0.61(+0.46%)
Mar 28, 2017
130.81
132.03
130.55
131.64
23,717,552
+0.80(+0.61%)
Mar 27, 2017
129.73
131.07
129.40
130.84
18,465,808
+0.21(+0.16%)
Mar 24, 2017
130.78
131.29
130.13
130.63
22,967,566
+0.27(+0.21%)
Mar 23, 2017
130.52
130.88
130.14
130.36
20,306,428
-0.33(-0.25%)
Mar 22, 2017
129.89
130.82
129.68
130.69
29,170,910
+0.88(+0.68%)
Mar 21, 2017
132.31
132.43
129.73
129.81
35,832,192
-2.00(-1.52%)
Mar 20, 2017
131.65
132.11
131.46
131.81
10,099,810
+0.12(+0.09%)
Mar 17, 2017
131.86
132.04
131.62
131.69
21,234,528
-0.32(-0.24%)
Mar 16, 2017
132.33
132.35
131.71
132.01
18,451,356
-0.09(-0.07%)
Mar 15, 2017
131.58
132.41
131.14
132.10
22,707,458
+0.81(+0.62%)
Mar 14, 2017
131.31
131.36
130.77
131.29
14,008,603
-0.32(-0.24%)
Mar 13, 2017
131.34
131.64
131.27
131.61
10,728,880
+0.22(+0.17%)
Mar 10, 2017
131.42
131.60
130.82
131.39
21,922,600
+0.55(+0.42%)
Mar 09, 2017
130.71
131.02
130.14
130.84
20,849,590
+0.10(+0.08%)
Mar 08, 2017
130.57
131.15
130.46
130.74
15,763,033
+0.23(+0.18%)
Mar 07, 2017
130.45
131.07
130.28
130.51
15,489,699
-0.22(-0.17%)
Mar 06, 2017
130.56
130.95
130.21
130.73
12,010,443
-0.29(-0.22%)
Mar 03, 2017
130.65
131.06
130.34
131.02
13,722,749
+0.24(+0.18%)
Mar 02, 2017
131.43
131.43
130.62
130.78
19,944,466
-0.66(-0.50%)
Mar 01, 2017
130.81
131.68
130.60
131.44
25,810,808
+1.42(+1.09%)
Feb 28, 2017
130.39
130.45
129.66
130.02
16,568,532
-0.40(-0.31%)
Feb 27, 2017
130.02
130.43
129.80
130.42
11,999,698
+0.16(+0.12%)
Feb 24, 2017
129.47
130.26
129.38
130.26
18,624,488
+0.25(+0.19%)
Feb 23, 2017
130.70
130.70
129.49
130.01
17,472,868
-0.49(-0.38%)
Feb 22, 2017
130.32
130.59
130.11
130.50
12,100,567
+0.05(+0.04%)
Feb 21, 2017
130.03
130.53
129.99
130.45
18,466,728
+0.64(+0.49%)
Feb 17, 2017
129.81
129.81
129.81
0
+0.56(+0.43%)
Feb 16, 2017
129.36
129.63
128.92
129.25
15,091,387
-0.04(-0.03%)
Feb 15, 2017
128.44
129.35
128.37
129.29
17,823,344
+0.76(+0.59%)
Feb 14, 2017
128.15
128.53
127.74
128.53
16,325,673
+0.43(+0.34%)
Feb 13, 2017
127.76
128.26
127.72
128.10
19,109,984
+0.72(+0.57%)
Feb 10, 2017
127.20
127.56
127.02
127.38
13,915,697
+0.42(+0.33%)
Feb 09, 2017
126.63
127.24
126.56
126.96
17,535,824
+0.46(+0.36%)
Feb 08, 2017
126.12
126.68
125.88
126.50
12,551,797
+0.21(+0.17%)
Feb 07, 2017
126.06
126.55
125.97
126.29
17,539,374
+0.46(+0.37%)
Feb 06, 2017
125.42
125.85
125.35
125.83
11,616,147
+0.15(+0.12%)
Feb 03, 2017
125.49
125.81
125.33
125.68
16,957,154
+0.36(+0.29%)
Feb 02, 2017
125.21
125.70
124.86
125.32
15,071,460
-0.11(-0.09%)
Feb 01, 2017
125.42
125.68
124.86
125.43
22,823,750
+0.86(+0.69%)
Jan 31, 2017
124.40
124.60
123.85
124.57
19,029,556
-0.25(-0.20%)
Jan 30, 2017
125.37
125.38
124.13
124.82
24,982,916
-0.98(-0.78%)
Jan 27, 2017
125.80
125.92
125.39
125.80
15,052,983
+0.24(+0.19%)
Jan 26, 2017
125.59
125.82
125.34
125.56
16,024,066
+0.13(+0.10%)
Jan 25, 2017
124.94
125.46
124.85
125.43
15,009,930
+1.25(+1.01%)
Jan 24, 2017
123.59
124.37
123.39
124.18
17,604,004
+0.83(+0.67%)
Jan 23, 2017
123.16
123.53
122.57
123.35
17,409,554
+0.10(+0.08%)
Jan 20, 2017
123.51
123.83
122.92
123.25
22,091,040
+0.27(+0.22%)
Jan 19, 2017
123.19
123.65
122.72
122.98
12,683,937
-0.06(-0.05%)
Jan 18, 2017
122.96
123.16
122.66
123.04
12,485,801
+0.25(+0.20%)
Jan 17, 2017
122.79
123.03
122.43
122.79
14,506,269
-0.37(-0.30%)
Jan 13, 2017
123.16
123.16
123.16
0
+0.42(+0.34%)
Jan 12, 2017
122.49
122.82
121.60
122.74
19,597,868
-0.19(-0.15%)
Jan 11, 2017
122.63
122.93
122.02
122.93
20,674,748
+0.33(+0.27%)
Jan 10, 2017
122.37
122.97
122.10
122.60
16,161,694
+0.27(+0.22%)
Jan 09, 2017
122.03
122.55
121.95
122.33
18,883,478
+0.40(+0.33%)
Jan 06, 2017
120.99
122.25
120.69
121.93
24,074,304
+1.06(+0.88%)
Jan 05, 2017
120.16
120.95
120.10
120.87
20,632,844
+0.68(+0.57%)
Jan 04, 2017
119.67
120.41
119.66
120.19
19,689,772
+0.65(+0.54%)
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
.