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 29, 2009
34.98
35.50
34.76
35.38
111,535,656
+0.43(+1.23%)
May 28, 2009
34.77
35.07
34.21
34.95
118,911,392
+0.40(+1.16%)
May 27, 2009
34.68
35.19
34.43
34.55
121,342,144
-0.24(-0.69%)
May 26, 2009
33.19
34.83
33.18
34.79
144,743,616
+1.25(+3.73%)
May 22, 2009
33.78
33.97
33.32
33.54
83,520,296
-0.11(-0.33%)
May 21, 2009
34.02
34.26
33.31
33.65
139,197,888
-0.63(-1.84%)
May 20, 2009
34.54
35.04
34.18
34.28
131,802,880
-0.12(-0.35%)
May 19, 2009
34.14
34.74
33.95
34.40
129,023,760
+0.16(+0.47%)
May 18, 2009
33.59
34.28
33.39
34.24
114,304,576
+0.87(+2.61%)
May 15, 2009
33.36
33.82
33.23
33.37
121,326,304
-0.02(-0.06%)
May 14, 2009
33.10
33.70
33.08
33.39
139,985,360
+0.37(+1.12%)
May 13, 2009
33.63
33.65
32.96
33.02
175,452,048
-0.91(-2.68%)
May 12, 2009
34.42
34.48
33.52
33.93
147,742,544
-0.42(-1.22%)
May 11, 2009
33.78
34.72
33.68
34.35
142,682,976
+0.12(+0.35%)
May 08, 2009
34.35
34.74
33.88
34.23
183,507,280
+0.02(+0.06%)
May 07, 2009
35.25
35.27
33.88
34.21
216,236,416
-0.82(-2.34%)
May 06, 2009
35.32
35.34
34.46
35.03
178,793,856
+0.01(+0.03%)
May 05, 2009
34.99
35.06
34.63
35.02
113,569,448
-0.03(-0.09%)
May 04, 2009
34.67
35.09
34.52
35.05
119,035,352
+0.68(+1.98%)
May 01, 2009
34.28
34.54
34.01
34.37
100,111,968
+0.09(+0.26%)
Apr 30, 2009
34.37
34.90
34.04
34.28
144,076,464
+0.34(+1.00%)
Apr 29, 2009
33.75
34.40
33.64
33.94
141,287,520
+0.46(+1.37%)
Apr 28, 2009
33.52
33.91
33.36
33.48
108,886,384
-0.25(-0.74%)
Apr 27, 2009
33.42
34.06
33.35
33.73
120,644,400
+0.04(+0.12%)
Apr 24, 2009
33.35
33.93
33.07
33.69
141,169,936
+0.58(+1.75%)
Apr 23, 2009
33.01
33.14
32.49
33.11
181,666,560
+0.32(+0.98%)
Apr 22, 2009
32.50
33.53
32.39
32.79
164,915,712
+0.10(+0.31%)
Apr 21, 2009
32.09
32.74
32.08
32.69
145,466,096
+0.45(+1.40%)
Apr 20, 2009
32.70
32.82
32.06
32.24
122,794,768
-1.07(-3.21%)
Apr 17, 2009
33.16
33.50
32.93
33.31
129,835,392
+0.07(+0.21%)
Apr 16, 2009
32.83
33.43
32.51
33.24
171,063,952
+0.84(+2.59%)
Apr 15, 2009
32.24
32.43
31.85
32.40
124,758,392
-0.09(-0.28%)
Apr 14, 2009
32.69
32.88
32.27
32.49
123,922,488
-0.40(-1.22%)
Apr 13, 2009
32.80
33.07
32.53
32.89
119,242,056
-0.05(-0.15%)
Apr 09, 2009
32.53
33.01
32.43
32.94
131,871,448
+0.99(+3.10%)
Apr 08, 2009
31.72
32.15
31.49
31.95
126,051,544
+0.53(+1.69%)
Apr 07, 2009
31.90
31.92
31.21
31.42
147,407,392
-0.85(-2.63%)
Apr 06, 2009
31.97
32.33
31.65
32.27
160,356,304
-0.08(-0.25%)
Apr 03, 2009
32.05
32.40
31.83
32.35
134,577,248
+0.59(+1.86%)
Apr 02, 2009
31.34
32.27
31.23
31.76
212,129,856
+0.99(+3.22%)
Apr 01, 2009
29.94
30.88
29.79
30.77
137,855,504
+0.45(+1.48%)
Mar 31, 2009
30.31
30.95
30.27
30.32
150,151,520
+0.26(+0.86%)
Mar 30, 2009
30.29
30.32
29.62
30.06
162,782,112
-1.35(-4.30%)
Mar 26, 2009
30.88
31.46
30.42
31.41
182,349,728
+0.94(+3.09%)
Mar 25, 2009
30.58
31.05
29.66
30.47
190,550,576
+0.14(+0.46%)
Mar 24, 2009
30.65
30.88
30.31
30.33
118,757,560
-0.57(-1.84%)
Mar 23, 2009
30.15
30.94
29.20
30.90
179,488,944
+1.72(+5.89%)
Mar 20, 2009
29.66
30.03
28.98
29.18
149,437,360
-0.50(-1.68%)
Mar 19, 2009
30.12
30.13
29.46
29.68
146,752,368
-0.02(-0.07%)
Mar 18, 2009
29.23
30.20
29.08
29.70
208,040,848
+0.37(+1.26%)
Mar 17, 2009
28.41
29.33
28.30
29.33
169,786,272
+1.07(+3.79%)
Mar 16, 2009
28.90
28.98
28.19
28.26
190,270,208
-0.48(-1.67%)
Mar 13, 2009
28.68
28.84
28.32
28.74
156,783,504
+0.07(+0.24%)
Mar 12, 2009
27.72
28.76
27.44
28.67
184,421,472
+0.92(+3.32%)
Mar 11, 2009
27.63
27.99
27.26
27.75
173,098,880
+0.42(+1.54%)
Mar 10, 2009
26.26
27.39
26.16
27.33
174,982,720
+1.59(+6.18%)
Mar 09, 2009
26.05
26.81
25.63
25.74
181,098,704
-0.56(-2.13%)
Mar 06, 2009
26.63
26.81
25.71
26.30
218,421,536
-0.21(-0.79%)
Mar 05, 2009
27.03
27.24
26.42
26.51
199,514,448
-0.82(-3.00%)
Mar 04, 2009
27.01
27.71
26.92
27.33
164,813,280
+0.69(+2.59%)
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
.