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, 2015
108.73
109.17
107.06
107.63
44,035,204
-1.72(-1.57%)
Apr 29, 2015
109.43
110.07
108.75
109.35
34,013,688
-0.69(-0.63%)
Apr 28, 2015
110.34
110.55
109.11
110.04
36,847,232
-0.22(-0.20%)
Apr 27, 2015
110.95
111.16
110.02
110.26
31,084,856
-0.28(-0.25%)
Apr 24, 2015
110.21
110.69
110.03
110.54
32,508,128
+1.48(+1.36%)
Apr 23, 2015
108.28
109.55
108.26
109.06
29,456,440
+0.41(+0.38%)
Apr 22, 2015
108.34
108.83
107.64
108.65
21,420,932
+0.59(+0.55%)
Apr 21, 2015
107.60
108.41
107.93
108.06
22,731,816
+0.46(+0.43%)
Apr 20, 2015
106.54
107.79
106.50
107.60
28,937,020
+1.59(+1.50%)
Apr 17, 2015
106.66
106.95
105.55
106.01
46,513,964
-1.68(-1.56%)
Apr 16, 2015
107.55
107.88
107.40
107.69
16,192,519
-0.15(-0.14%)
Apr 15, 2015
107.45
108.07
107.32
107.84
21,116,876
+0.67(+0.63%)
Apr 14, 2015
107.37
107.68
106.56
107.17
23,751,392
-0.31(-0.29%)
Apr 13, 2015
107.83
108.38
107.36
107.48
17,726,508
-0.27(-0.25%)
Apr 10, 2015
107.27
107.76
107.03
107.75
17,164,344
+0.44(+0.41%)
Apr 09, 2015
106.59
107.35
106.23
107.31
23,113,088
+0.67(+0.63%)
Apr 08, 2015
105.84
106.79
105.83
106.64
25,862,888
+0.84(+0.79%)
Apr 07, 2015
105.92
106.70
105.80
105.80
19,368,372
-0.18(-0.17%)
Apr 06, 2015
104.50
106.27
104.34
105.98
24,449,018
+0.86(+0.82%)
Apr 02, 2015
105.15
105.12
105.12
105.12
19,164,200
+0.07(+0.07%)
Apr 01, 2015
105.60
105.62
104.37
105.05
32,964,762
-0.55(-0.52%)
Mar 31, 2015
106.43
106.65
105.57
105.60
30,467,696
-1.13(-1.06%)
Mar 30, 2015
106.16
106.82
106.16
106.73
30,568,316
+1.21(+1.15%)
Mar 27, 2015
105.08
105.77
104.92
105.52
33,878,384
+0.42(+0.40%)
Mar 26, 2015
104.59
105.70
104.24
105.10
47,844,400
-0.36(-0.34%)
Mar 25, 2015
108.10
108.20
105.42
105.46
41,574,308
-2.47(-2.29%)
Mar 24, 2015
108.31
108.81
107.91
107.93
22,434,940
-0.39(-0.36%)
Mar 23, 2015
108.47
108.77
108.28
108.32
17,264,016
-0.21(-0.19%)
Mar 20, 2015
108.72
109.07
108.51
108.53
31,761,404
+0.45(+0.42%)
Mar 19, 2015
108.03
108.38
107.87
108.08
31,307,124
+0.16(+0.15%)
Mar 18, 2015
106.58
108.41
106.03
107.92
40,611,604
+1.05(+0.98%)
Mar 17, 2015
106.41
107.04
106.16
106.87
19,594,230
+0.17(+0.16%)
Mar 16, 2015
105.73
106.73
105.62
106.70
25,669,180
+1.36(+1.29%)
Mar 13, 2015
105.70
106.12
104.69
105.34
42,021,104
-0.46(-0.43%)
Mar 12, 2015
105.03
105.92
104.96
105.80
21,460,752
+0.69(+0.66%)
Mar 11, 2015
105.88
106.01
105.07
105.11
23,742,002
-0.61(-0.58%)
Mar 10, 2015
106.95
106.98
105.72
105.72
34,208,616
-2.00(-1.86%)
Mar 09, 2015
107.63
107.99
107.19
107.72
26,223,472
+0.31(+0.29%)
Mar 06, 2015
108.50
108.71
107.14
107.41
30,990,366
-1.23(-1.13%)
Mar 05, 2015
108.73
108.97
108.19
108.64
15,373,479
+0.19(+0.18%)
Mar 04, 2015
108.51
108.67
107.92
108.45
20,989,480
-0.42(-0.39%)
Mar 03, 2015
109.06
109.16
108.35
108.87
20,778,124
-0.51(-0.47%)
Mar 02, 2015
108.61
109.42
108.59
109.38
22,974,244
+0.98(+0.90%)
Feb 27, 2015
108.84
108.91
108.23
108.40
27,757,584
-0.48(-0.44%)
Feb 26, 2015
108.44
108.94
108.14
108.88
22,227,256
+0.55(+0.51%)
Feb 25, 2015
108.44
108.86
108.09
108.33
19,464,172
-0.27(-0.25%)
Feb 24, 2015
108.38
108.73
108.05
108.60
19,722,128
+0.08(+0.07%)
Feb 23, 2015
108.35
108.55
108.11
108.52
17,846,332
+0.11(+0.10%)
Feb 20, 2015
107.62
108.47
107.28
108.41
28,336,710
+0.72(+0.67%)
Feb 19, 2015
107.09
107.76
107.06
107.69
19,817,072
+0.53(+0.49%)
Feb 18, 2015
106.88
107.22
106.74
107.16
15,112,343
+0.15(+0.14%)
Feb 17, 2015
106.91
107.08
106.64
107.01
17,670,688
+0.10(+0.09%)
Feb 13, 2015
106.29
106.91
106.91
106.91
29,030,200
+0.91(+0.86%)
Feb 12, 2015
105.46
106.04
105.30
106.00
22,509,956
+1.22(+1.16%)
Feb 11, 2015
104.52
105.02
104.32
104.78
20,214,496
+0.38(+0.36%)
Feb 10, 2015
103.37
104.54
103.21
104.40
23,666,676
+1.60(+1.56%)
Feb 09, 2015
102.73
103.28
102.55
102.80
22,595,532
-0.33(-0.32%)
Feb 06, 2015
103.92
104.17
102.76
103.13
34,169,256
-0.63(-0.61%)
Feb 05, 2015
103.13
103.83
102.87
103.76
23,591,160
+0.89(+0.87%)
Feb 04, 2015
102.54
103.55
102.43
102.87
34,038,592
-0.09(-0.09%)
Feb 03, 2015
102.35
103.03
101.68
102.96
30,738,488
+0.98(+0.96%)
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
.