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 (%)
Apr 30, 2018
162.48
163.48
160.54
160.94
35,581,840
-1.15(-0.71%)
Apr 27, 2018
164.35
164.41
161.17
162.09
51,043,408
+0.10(+0.06%)
Apr 26, 2018
160.72
162.53
160.18
161.99
42,973,912
+3.34(+2.11%)
Apr 25, 2018
158.80
159.31
156.47
158.65
52,036,908
+0.19(+0.12%)
Apr 24, 2018
162.62
162.91
157.39
158.46
70,234,800
-3.43(-2.12%)
Apr 23, 2018
163.08
163.73
161.02
161.89
33,009,084
-0.41(-0.25%)
Apr 20, 2018
164.49
164.61
161.73
162.30
49,197,140
-2.61(-1.58%)
Apr 19, 2018
165.65
165.99
164.34
164.91
34,660,088
-1.53(-0.92%)
Apr 18, 2018
166.12
167.00
165.31
166.44
29,552,976
+0.34(+0.20%)
Apr 17, 2018
164.19
166.46
163.91
166.10
35,498,592
+3.50(+2.15%)
Apr 16, 2018
162.45
163.19
161.48
162.60
28,154,032
+1.23(+0.76%)
Apr 13, 2018
163.01
163.26
160.67
161.37
44,604,892
-0.84(-0.52%)
Apr 12, 2018
161.30
162.77
161.16
162.21
30,428,008
+1.93(+1.20%)
Apr 11, 2018
160.20
162.00
160.10
160.28
41,597,424
-0.93(-0.58%)
Apr 10, 2018
160.13
161.73
159.07
161.21
48,571,696
+3.48(+2.21%)
Apr 09, 2018
158.01
160.88
157.46
157.73
41,768,784
+1.10(+0.70%)
Apr 06, 2018
158.94
160.46
155.88
156.63
59,870,864
-4.02(-2.50%)
Apr 05, 2018
161.33
161.58
159.48
160.65
42,709,968
+0.91(+0.57%)
Apr 04, 2018
154.27
160.23
154.04
159.74
65,688,320
+2.48(+1.58%)
Apr 03, 2018
156.92
157.92
154.44
157.26
64,063,212
+1.75(+1.13%)
Apr 02, 2018
159.00
159.74
153.88
155.51
85,488,576
-4.62(-2.89%)
Mar 29, 2018
160.13
160.13
160.13
0
+2.88(+1.83%)
Mar 28, 2018
158.25
159.78
156.04
157.25
89,315,528
-1.83(-1.15%)
Mar 27, 2018
165.60
165.62
157.68
159.08
78,841,904
-5.32(-3.24%)
Mar 26, 2018
161.68
164.60
159.16
164.40
57,461,128
+5.89(+3.72%)
Mar 23, 2018
162.60
163.30
158.43
158.51
80,110,392
-4.29(-2.64%)
Mar 22, 2018
164.70
165.77
162.60
162.80
66,416,904
-4.12(-2.47%)
Mar 21, 2018
167.23
168.76
166.19
166.92
43,843,296
-0.73(-0.44%)
Mar 20, 2018
167.10
168.04
166.61
167.65
34,056,988
+0.55(+0.33%)
Mar 19, 2018
169.16
169.22
165.64
167.10
71,317,032
-3.92(-2.29%)
Mar 16, 2018
171.78
172.20
170.94
171.02
31,176,742
-0.51(-0.30%)
Mar 15, 2018
171.83
172.53
170.90
171.53
28,792,192
-0.15(-0.09%)
Mar 14, 2018
172.58
172.74
171.12
171.68
40,494,704
-0.03(-0.02%)
Mar 13, 2018
174.80
175.20
171.27
171.71
55,605,012
-2.37(-1.36%)
Mar 12, 2018
173.65
174.48
173.28
174.08
37,574,276
+0.92(+0.53%)
Mar 09, 2018
171.10
173.16
170.82
173.16
38,310,544
+3.30(+1.94%)
Mar 08, 2018
169.54
169.98
168.95
169.86
25,713,820
+0.93(+0.55%)
Mar 07, 2018
169.07
166.96
168.93
34,568,264
+0.39(+0.23%)
Mar 06, 2018
168.61
169.11
167.48
168.54
29,234,796
+0.71(+0.42%)
Mar 05, 2018
165.26
168.26
164.59
167.83
38,483,536
+1.84(+1.11%)
Mar 02, 2018
162.59
166.28
161.96
165.99
57,445,064
+1.51(+0.92%)
Mar 01, 2018
167.29
168.07
163.00
164.48
76,735,480
-2.73(-1.63%)
Feb 28, 2018
169.25
169.80
167.10
167.21
42,866,584
-1.08(-0.64%)
Feb 27, 2018
170.42
170.73
168.21
168.29
42,165,144
-2.11(-1.24%)
Feb 26, 2018
168.93
170.40
168.82
170.40
39,230,280
+2.23(+1.33%)
Feb 23, 2018
166.06
168.17
165.45
168.17
50,096,916
+3.37(+2.04%)
Feb 22, 2018
164.38
164.80
36,983,768
-0.02(-0.01%)
Feb 21, 2018
166.06
167.72
164.72
164.82
40,603,064
-0.47(-0.28%)
Feb 20, 2018
164.39
166.68
164.31
165.29
36,702,352
+0.33(+0.20%)
Feb 16, 2018
164.96
164.96
164.96
0
-0.74(-0.45%)
Feb 15, 2018
164.14
165.70
163.09
165.70
51,570,800
+3.02(+1.86%)
Feb 14, 2018
158.79
162.93
158.00
162.68
52,077,224
+2.99(+1.87%)
Feb 13, 2018
160.01
159.69
31,750,596
+0.82(+0.52%)
Feb 12, 2018
157.67
159.95
156.46
158.87
62,976,908
+2.77(+1.77%)
Feb 09, 2018
155.66
157.24
150.12
156.10
113,836,552
+2.65(+1.73%)
Feb 08, 2018
160.69
160.80
153.45
153.45
93,708,416
-6.76(-4.22%)
Feb 07, 2018
161.79
163.55
160.20
160.21
90,890,192
-2.10(-1.29%)
Feb 06, 2018
155.96
162.50
155.11
162.31
118,391,640
+1.81(+1.13%)
Feb 05, 2018
163.13
165.67
158.12
160.50
105,166,600
-4.11(-2.50%)
Feb 02, 2018
167.34
167.69
164.47
164.61
68,478,080
-3.35(-1.99%)
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
.