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 (%)
May 30, 2003
29.53
29.87
29.45
29.79
78,189,200
+0.48(+1.64%)
May 29, 2003
29.23
29.80
29.16
29.31
97,644,800
+0.12(+0.41%)
May 28, 2003
29.16
29.40
28.96
29.19
76,418,600
+0.09(+0.31%)
May 27, 2003
27.93
29.22
27.90
29.10
101,600,000
+1.00(+3.56%)
May 23, 2003
28.04
28.25
27.95
28.10
37,943,100
+0.01(+0.04%)
May 22, 2003
27.76
28.32
27.62
28.09
62,488,400
+0.40(+1.44%)
May 21, 2003
27.65
27.75
27.44
27.69
64,155,500
-0.08(-0.29%)
May 20, 2003
27.76
27.96
27.41
27.77
72,051,400
+0.08(+0.29%)
May 19, 2003
28.52
28.68
27.61
27.69
91,821,200
-1.01(-3.52%)
May 16, 2003
28.73
28.94
28.48
28.70
70,659,600
-0.22(-0.76%)
May 15, 2003
28.75
28.98
28.56
28.92
62,516,100
+0.32(+1.12%)
May 14, 2003
28.87
28.97
28.36
28.60
62,269,000
-0.06(-0.21%)
May 13, 2003
28.63
28.99
28.54
28.66
65,206,500
-0.18(-0.62%)
May 12, 2003
28.36
28.96
28.17
28.84
67,624,400
+0.43(+1.51%)
May 09, 2003
28.04
28.48
28.00
28.41
58,602,000
+0.64(+2.30%)
May 08, 2003
27.85
28.19
27.76
27.77
80,370,600
-0.52(-1.84%)
May 07, 2003
28.41
28.69
28.12
28.29
70,387,504
-0.32(-1.12%)
May 06, 2003
28.22
28.90
28.21
28.61
77,651,904
+0.36(+1.27%)
May 05, 2003
28.33
28.71
28.17
28.25
80,691,800
-0.03(-0.11%)
May 02, 2003
27.61
28.29
27.57
28.28
85,075,104
+0.59(+2.13%)
May 01, 2003
27.44
27.87
27.19
27.69
66,075,900
+0.24(+0.87%)
Apr 30, 2003
27.65
27.79
27.43
27.45
60,474,300
-0.28(-1.01%)
Apr 29, 2003
27.64
28.06
27.41
27.73
80,393,400
+0.25(+0.91%)
Apr 28, 2003
27.05
27.63
26.95
27.48
59,705,000
+0.53(+1.97%)
Apr 25, 2003
27.32
27.42
26.86
26.95
63,361,000
-0.53(-1.93%)
Apr 24, 2003
27.36
27.75
27.27
27.48
72,609,000
-0.15(-0.54%)
Apr 23, 2003
27.50
27.75
27.26
27.63
70,595,400
+0.20(+0.73%)
Apr 22, 2003
26.74
27.46
26.65
27.43
70,937,000
+0.51(+1.89%)
Apr 21, 2003
26.95
27.11
26.62
26.92
52,761,000
+0.10(+0.37%)
Apr 17, 2003
26.16
26.98
26.15
26.82
70,334,304
+0.60(+2.29%)
Apr 16, 2003
26.65
26.83
26.12
26.22
70,758,704
-0.06(-0.23%)
Apr 15, 2003
25.97
26.46
25.85
26.28
64,702,900
+0.25(+0.96%)
Apr 14, 2003
25.60
26.14
25.49
26.03
53,440,100
+0.52(+2.04%)
Apr 11, 2003
26.02
26.17
25.36
25.51
68,012,800
-0.26(-1.01%)
Apr 10, 2003
25.46
25.77
25.30
25.77
57,502,600
+0.31(+1.22%)
Apr 09, 2003
26.10
26.62
25.41
25.46
76,583,800
-0.60(-2.30%)
Apr 08, 2003
26.15
26.29
25.88
26.06
54,294,200
-0.03(-0.11%)
Apr 07, 2003
27.11
27.20
26.07
26.09
83,960,200
+0.04(+0.15%)
Apr 04, 2003
26.57
26.60
25.16
26.05
65,773,200
-0.43(-1.62%)
Apr 03, 2003
26.64
26.85
26.31
26.48
70,129,600
+0.12(+0.46%)
Apr 02, 2003
26.06
26.56
26.03
26.36
76,054,304
+0.91(+3.58%)
Apr 01, 2003
25.44
25.67
25.25
25.45
73,627,200
+0.20(+0.79%)
Mar 31, 2003
25.60
25.73
25.21
25.25
89,300,800
-0.83(-3.18%)
Mar 28, 2003
26.14
26.43
25.95
26.08
45,309,400
-0.29(-1.10%)
Mar 27, 2003
26.27
26.65
26.10
26.37
64,144,900
-0.19(-0.72%)
Mar 26, 2003
26.50
26.77
26.36
26.56
67,047,800
+0.15(+0.57%)
Mar 25, 2003
26.15
26.76
26.01
26.41
78,677,800
+0.37(+1.42%)
Mar 24, 2003
26.47
26.60
25.97
26.04
85,132,600
-1.13(-4.16%)
Mar 21, 2003
27.21
27.38
26.20
27.17
92,908,000
+0.37(+1.38%)
Mar 20, 2003
26.54
27.14
26.17
26.80
92,470,400
+0.10(+0.37%)
Mar 19, 2003
26.85
27.76
26.33
26.70
91,200,800
-0.23(-0.85%)
Mar 18, 2003
26.80
26.97
26.42
26.93
95,457,504
+0.33(+1.24%)
Mar 17, 2003
25.72
26.80
25.00
26.60
140,869,408
+0.88(+3.42%)
Mar 14, 2003
25.73
25.98
25.36
25.72
89,663,296
+0.10(+0.39%)
Mar 13, 2003
24.64
25.65
24.40
25.62
128,607,200
+1.39(+5.74%)
Mar 12, 2003
23.76
24.24
23.54
24.23
77,740,304
+0.43(+1.81%)
Mar 11, 2003
24.06
24.24
23.78
23.80
54,970,500
-0.21(-0.87%)
Mar 10, 2003
24.35
24.46
23.91
24.01
56,004,600
-0.53(-2.16%)
Mar 07, 2003
24.08
24.95
23.96
24.54
73,211,504
+0.05(+0.20%)
Mar 06, 2003
24.43
24.68
24.23
24.49
59,669,300
-0.06(-0.24%)
Mar 05, 2003
24.40
24.78
24.32
24.55
69,230,000
+0.05(+0.20%)
Mar 04, 2003
24.66
24.77
24.42
24.50
56,121,200
-0.15(-0.61%)
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
.