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 29, 2016
106.22
106.50
104.88
105.72
67,502,784
-0.56(-0.53%)
Apr 28, 2016
107.69
108.33
106.07
106.28
29,808,664
-1.30(-1.21%)
Apr 27, 2016
107.34
107.83
106.69
107.58
33,047,552
-0.87(-0.80%)
Apr 26, 2016
109.20
109.39
108.12
108.45
19,062,788
-0.53(-0.49%)
Apr 25, 2016
108.62
108.99
108.45
108.98
14,342,870
+0.00(+0.00%)
Apr 22, 2016
109.21
109.72
108.12
108.98
39,073,996
-1.67(-1.51%)
Apr 21, 2016
110.58
111.05
110.15
110.65
20,210,064
+0.01(+0.01%)
Apr 20, 2016
110.54
111.15
110.17
110.64
18,067,412
+0.09(+0.08%)
Apr 19, 2016
111.44
111.44
109.88
110.55
42,466,780
-0.68(-0.61%)
Apr 18, 2016
110.33
111.27
110.25
111.23
17,113,316
+0.59(+0.53%)
Apr 15, 2016
110.83
111.06
110.36
110.64
21,353,344
-0.28(-0.25%)
Apr 14, 2016
110.00
111.33
110.00
110.92
17,186,380
+0.01(+0.01%)
Apr 13, 2016
110.32
111.08
110.21
110.91
25,354,014
+1.40(+1.28%)
Apr 12, 2016
108.66
109.72
108.02
109.51
28,556,300
+0.91(+0.84%)
Apr 11, 2016
109.48
110.02
108.58
108.60
25,761,012
-0.40(-0.37%)
Apr 08, 2016
109.77
110.02
108.61
109.00
22,897,952
-0.08(-0.07%)
Apr 07, 2016
110.04
110.22
108.61
109.08
28,562,152
-1.59(-1.44%)
Apr 06, 2016
109.00
110.71
108.99
110.67
25,044,960
+1.79(+1.64%)
Apr 05, 2016
109.08
109.50
108.74
108.88
20,096,400
-1.06(-0.96%)
Apr 04, 2016
110.31
110.43
109.68
109.94
17,159,994
-0.42(-0.38%)
Apr 01, 2016
108.58
110.40
108.39
110.36
26,389,044
+1.16(+1.06%)
Mar 31, 2016
109.30
109.68
109.03
109.20
21,438,568
-0.16(-0.15%)
Mar 30, 2016
109.48
110.04
109.13
109.36
23,803,608
+0.53(+0.49%)
Mar 29, 2016
106.93
108.90
106.73
108.83
29,948,928
+1.72(+1.61%)
Mar 28, 2016
107.56
107.58
106.92
107.11
13,884,333
-0.15(-0.14%)
Mar 24, 2016
106.71
107.26
107.26
107.26
19,017,300
+0.03(+0.03%)
Mar 23, 2016
107.91
107.99
106.99
107.23
20,910,656
-0.89(-0.82%)
Mar 22, 2016
107.18
108.37
107.16
108.12
18,834,974
+0.33(+0.31%)
Mar 21, 2016
107.16
107.89
107.12
107.79
17,283,664
+0.42(+0.39%)
Mar 18, 2016
107.46
107.64
106.80
107.37
37,682,292
-0.15(-0.14%)
Mar 17, 2016
107.26
107.77
106.87
107.52
29,618,772
-0.06(-0.06%)
Mar 16, 2016
106.37
107.86
106.34
107.58
31,665,764
+0.95(+0.89%)
Mar 15, 2016
106.27
106.75
105.95
106.63
26,514,460
-0.04(-0.04%)
Mar 14, 2016
106.08
106.92
106.06
106.67
25,370,262
+0.18(+0.17%)
Mar 11, 2016
105.80
106.49
105.49
106.49
31,453,958
+1.83(+1.75%)
Mar 10, 2016
105.31
105.86
103.31
104.66
44,981,680
-0.16(-0.15%)
Mar 09, 2016
104.57
104.84
103.96
104.82
31,029,772
+0.67(+0.64%)
Mar 08, 2016
104.30
105.21
103.97
104.15
28,878,286
-0.87(-0.83%)
Mar 07, 2016
105.12
105.74
104.27
105.02
25,841,458
-0.65(-0.62%)
Mar 04, 2016
105.76
106.35
104.97
105.67
31,655,424
+0.04(+0.04%)
Mar 03, 2016
105.71
105.75
104.87
105.63
25,463,320
-0.20(-0.19%)
Mar 02, 2016
105.63
105.85
105.01
105.83
29,184,420
+0.04(+0.04%)
Mar 01, 2016
103.45
105.79
103.16
105.79
37,657,800
+3.29(+3.21%)
Feb 29, 2016
103.31
104.10
102.50
102.50
27,466,740
-0.93(-0.90%)
Feb 26, 2016
104.28
104.37
103.18
103.43
30,925,044
-0.13(-0.13%)
Feb 25, 2016
102.76
103.56
101.84
103.56
29,354,548
+1.01(+0.98%)
Feb 24, 2016
100.44
102.68
99.77
102.55
40,672,712
+0.97(+0.95%)
Feb 23, 2016
102.67
102.96
101.51
101.58
29,836,340
-1.70(-1.65%)
Feb 22, 2016
102.54
103.38
102.48
103.28
23,920,548
+1.65(+1.62%)
Feb 19, 2016
100.91
101.94
100.61
101.63
28,257,916
+0.30(+0.30%)
Feb 18, 2016
102.81
102.83
101.20
101.33
38,964,136
-1.17(-1.14%)
Feb 17, 2016
101.01
102.64
100.70
102.50
41,747,944
+2.27(+2.26%)
Feb 16, 2016
99.44
100.23
98.85
100.23
40,498,376
+2.21(+2.25%)
Feb 12, 2016
97.64
98.02
98.02
98.02
49,186,500
+1.47(+1.52%)
Feb 11, 2016
95.45
97.32
95.19
96.55
76,799,880
-0.14(-0.14%)
Feb 10, 2016
97.43
98.69
96.62
96.69
59,362,624
+0.37(+0.38%)
Feb 09, 2016
95.36
97.76
95.18
96.32
73,732,728
-0.30(-0.31%)
Feb 08, 2016
96.33
97.05
94.84
96.62
91,585,088
-1.50(-1.53%)
Feb 05, 2016
101.29
101.33
97.72
98.12
70,749,936
-3.53(-3.47%)
Feb 04, 2016
101.35
102.45
100.44
101.65
49,292,424
-0.01(-0.01%)
Feb 03, 2016
102.80
102.83
99.88
101.66
61,513,684
-0.49(-0.48%)
Feb 02, 2016
103.97
103.97
101.84
102.15
44,821,920
-2.26(-2.16%)
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
.