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 31, 2013
73.65
74.21
73.17
73.25
38,354,676
-0.68(-0.92%)
May 30, 2013
73.57
74.28
73.55
73.93
32,336,872
+0.39(+0.53%)
May 29, 2013
73.59
73.80
73.12
73.54
32,088,492
-0.35(-0.47%)
May 28, 2013
74.25
74.54
73.66
73.89
27,055,082
+0.48(+0.65%)
May 24, 2013
72.96
73.43
72.76
73.41
0
-0.04(-0.05%)
May 23, 2013
72.95
73.70
72.83
73.45
48,221,608
-0.17(-0.23%)
May 22, 2013
74.36
74.95
73.24
73.62
59,806,448
-0.65(-0.88%)
May 21, 2013
74.18
74.54
73.89
74.27
25,887,302
+0.08(+0.11%)
May 20, 2013
74.09
74.42
73.89
74.19
25,131,688
-0.11(-0.15%)
May 17, 2013
73.95
74.33
73.73
74.30
0
+0.71(+0.96%)
May 16, 2013
73.77
74.09
73.55
73.59
27,199,416
-0.08(-0.11%)
May 15, 2013
73.38
73.74
73.20
73.67
27,099,154
+0.53(+0.72%)
May 13, 2013
72.93
73.32
72.86
73.14
29,711,484
+0.09(+0.12%)
May 10, 2013
72.73
73.08
72.63
73.05
0
+0.44(+0.61%)
May 09, 2013
72.55
73.10
72.47
72.61
29,336,026
-0.10(-0.14%)
May 08, 2013
72.31
72.77
72.20
72.71
24,252,084
+0.35(+0.48%)
May 07, 2013
72.50
72.57
72.09
72.36
25,789,168
-0.04(-0.06%)
May 06, 2013
72.25
72.51
72.19
72.40
19,228,934
+0.28(+0.39%)
May 03, 2013
71.94
72.34
71.28
72.12
0
+0.84(+1.18%)
May 02, 2013
70.51
71.43
70.45
71.28
31,716,644
+0.89(+1.26%)
May 01, 2013
70.71
70.85
70.25
70.39
28,535,806
-0.33(-0.47%)
Apr 30, 2013
70.29
70.73
70.04
70.72
30,135,606
+0.51(+0.73%)
Apr 29, 2013
69.78
70.48
69.76
70.21
31,625,448
+0.64(+0.92%)
Apr 26, 2013
69.62
69.77
69.27
69.57
24,083,912
-0.22(-0.32%)
Apr 25, 2013
69.63
70.05
69.59
69.79
26,417,542
+0.37(+0.53%)
Apr 24, 2013
69.26
69.67
69.12
69.42
44,424,368
-0.03(-0.04%)
Apr 23, 2013
69.20
69.70
68.82
69.45
52,934,016
+0.66(+0.96%)
Apr 22, 2013
68.33
69.04
68.08
68.79
34,374,436
+0.70(+1.03%)
Apr 19, 2013
67.31
68.23
67.20
68.09
43,061,996
+0.92(+1.37%)
Apr 18, 2013
68.33
68.33
66.88
67.17
56,749,420
-0.95(-1.39%)
Apr 17, 2013
68.84
68.89
67.71
68.11
60,157,072
-1.36(-1.95%)
Apr 16, 2013
68.99
69.55
68.81
69.47
27,647,830
+0.91(+1.33%)
Apr 15, 2013
69.68
69.79
68.48
68.56
48,478,060
-1.38(-1.97%)
Apr 12, 2013
69.85
69.99
69.41
69.94
32,791,330
-0.05(-0.07%)
Apr 11, 2013
69.84
70.15
69.77
69.99
37,233,504
-0.03(-0.04%)
Apr 10, 2013
68.89
70.17
68.88
70.02
55,244,532
+1.33(+1.94%)
Apr 09, 2013
68.42
68.96
68.09
68.68
30,910,760
+0.46(+0.67%)
Apr 08, 2013
67.88
68.24
67.69
68.22
17,891,566
+0.36(+0.53%)
Apr 05, 2013
67.35
67.96
67.19
67.86
55,613,276
-0.57(-0.83%)
Apr 04, 2013
68.41
68.60
68.06
68.43
32,221,328
+0.02(+0.03%)
Apr 03, 2013
69.08
69.18
68.24
68.41
35,115,680
-0.63(-0.91%)
Apr 02, 2013
68.81
69.27
68.77
69.04
29,401,904
+0.54(+0.79%)
Apr 01, 2013
69.01
69.09
68.31
68.50
28,110,858
-0.47(-0.68%)
Mar 28, 2013
68.81
69.06
68.64
68.97
23,669,800
+0.17(+0.25%)
Mar 27, 2013
68.25
68.85
68.14
68.80
22,520,040
+0.09(+0.13%)
Mar 26, 2013
68.60
68.73
68.45
68.71
19,723,722
+0.37(+0.54%)
Mar 25, 2013
68.81
68.96
68.01
68.34
24,899,562
-0.25(-0.36%)
Mar 22, 2013
68.21
68.64
68.13
68.59
28,838,416
+0.66(+0.97%)
Mar 21, 2013
68.09
68.25
67.77
67.93
30,005,688
-0.78(-1.13%)
Mar 20, 2013
68.74
68.86
68.39
68.71
28,011,864
+0.48(+0.70%)
Mar 19, 2013
68.54
68.70
67.62
68.23
33,124,810
-0.13(-0.19%)
Mar 18, 2013
67.89
68.64
67.73
68.36
36,161,000
-0.15(-0.22%)
Mar 15, 2013
68.75
68.79
68.34
68.51
30,742,532
-0.35(-0.51%)
Mar 14, 2013
68.87
69.01
68.71
68.86
31,524,628
+0.23(+0.34%)
Mar 13, 2013
68.80
68.89
68.39
68.63
34,260,944
-0.09(-0.13%)
Mar 12, 2013
68.79
68.93
68.39
68.72
27,575,376
-0.25(-0.36%)
Mar 11, 2013
68.68
68.99
68.47
68.97
23,187,820
+0.20(+0.29%)
Mar 08, 2013
68.93
69.02
68.50
68.77
26,162,116
+0.08(+0.12%)
Mar 07, 2013
68.57
68.80
68.45
68.69
21,718,370
+0.18(+0.26%)
Mar 06, 2013
68.89
68.91
68.42
68.51
28,961,120
-0.17(-0.25%)
Mar 05, 2013
68.10
68.77
68.08
68.68
35,579,860
+1.00(+1.48%)
Mar 04, 2013
67.19
67.69
67.07
67.68
19,364,990
+0.30(+0.45%)
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
.