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, 2014
91.33
91.45
90.83
91.31
29,916,900
+0.01(+0.01%)
May 29, 2014
91.05
91.31
90.86
91.30
33,006,748
+0.58(+0.64%)
May 28, 2014
90.97
91.10
90.64
90.72
30,462,306
-0.28(-0.31%)
May 27, 2014
90.28
91.02
90.20
91.00
29,665,566
+1.12(+1.25%)
May 23, 2014
89.32
89.88
89.88
89.88
22,687,300
+0.49(+0.55%)
May 22, 2014
88.94
89.45
88.80
89.39
22,500,766
+0.55(+0.62%)
May 21, 2014
88.16
88.89
88.11
88.84
35,112,900
+0.84(+0.95%)
May 20, 2014
88.28
88.60
87.64
88.00
33,668,316
-0.32(-0.36%)
May 19, 2014
87.47
88.46
87.30
88.32
29,014,400
+0.61(+0.70%)
May 16, 2014
87.24
87.76
86.64
87.71
66,807,316
+0.57(+0.66%)
May 15, 2014
87.81
87.96
86.58
87.14
59,369,312
-0.69(-0.79%)
May 14, 2014
88.03
88.35
87.62
87.83
25,295,314
-0.46(-0.52%)
May 13, 2014
88.32
88.61
88.12
88.29
26,778,842
+0.06(+0.07%)
May 12, 2014
87.31
88.26
87.24
88.23
38,868,388
+1.43(+1.65%)
May 09, 2014
86.41
86.86
85.85
86.80
35,081,528
+0.32(+0.37%)
May 08, 2014
86.26
87.53
86.05
86.48
46,507,832
-0.08(-0.09%)
May 07, 2014
87.00
87.08
85.53
86.56
61,070,376
-0.25(-0.29%)
May 06, 2014
87.83
87.86
86.77
86.81
33,284,030
-1.14(-1.30%)
May 05, 2014
86.98
87.96
86.76
87.95
27,303,734
+0.46(+0.53%)
May 02, 2014
87.94
88.11
87.28
87.49
40,074,152
-0.16(-0.18%)
May 01, 2014
87.53
88.15
87.31
87.65
36,297,728
+0.26(+0.30%)
Apr 30, 2014
86.79
87.48
86.54
87.39
38,152,760
+0.23(+0.26%)
Apr 29, 2014
86.75
87.32
86.31
87.16
36,497,108
+0.69(+0.80%)
Apr 28, 2014
86.58
87.11
85.11
86.47
57,420,352
+0.28(+0.32%)
Apr 25, 2014
87.08
87.17
85.98
86.19
44,341,588
-1.40(-1.60%)
Apr 24, 2014
88.20
88.21
86.65
87.59
48,822,268
+0.83(+0.96%)
Apr 23, 2014
87.55
87.56
86.71
86.76
32,792,548
-0.77(-0.88%)
Apr 22, 2014
87.10
87.75
86.99
87.53
31,767,756
+0.69(+0.79%)
Apr 21, 2014
86.41
86.84
86.00
86.84
25,871,240
+0.64(+0.74%)
Apr 17, 2014
85.85
86.20
86.20
86.20
53,719,500
+0.02(+0.02%)
Apr 16, 2014
85.83
86.18
85.09
86.18
45,495,448
+1.13(+1.33%)
Apr 15, 2014
85.06
85.54
83.28
85.05
81,894,336
+0.28(+0.33%)
Apr 14, 2014
84.85
85.22
83.99
84.77
46,398,200
+0.66(+0.78%)
Apr 11, 2014
84.34
85.44
83.91
84.11
93,657,424
-0.99(-1.16%)
Apr 10, 2014
87.87
87.88
84.86
85.10
71,577,296
-2.72(-3.10%)
Apr 09, 2014
86.67
87.87
86.43
87.82
45,557,844
+1.48(+1.71%)
Apr 08, 2014
85.65
86.46
85.35
86.34
51,444,344
+0.79(+0.92%)
Apr 07, 2014
85.84
86.63
84.95
85.55
83,093,424
-0.82(-0.95%)
Apr 04, 2014
89.29
89.41
86.14
86.37
131,213,232
-2.36(-2.66%)
Apr 03, 2014
89.55
89.68
88.22
88.73
30,109,840
-0.71(-0.79%)
Apr 02, 2014
89.59
89.68
89.03
89.44
30,208,252
+0.23(+0.26%)
Apr 01, 2014
88.10
89.27
88.08
89.21
35,609,388
+1.54(+1.76%)
Mar 31, 2014
87.73
88.26
87.62
87.67
32,218,210
+0.62(+0.71%)
Mar 28, 2014
87.15
88.01
86.81
87.05
39,895,064
+0.17(+0.20%)
Mar 27, 2014
87.27
87.64
86.40
86.88
63,666,380
-0.49(-0.56%)
Mar 26, 2014
88.96
89.15
87.36
87.37
40,535,732
-1.14(-1.29%)
Mar 25, 2014
88.69
89.25
87.77
88.51
41,499,592
+0.29(+0.33%)
Mar 24, 2014
89.32
89.39
87.41
88.22
75,539,344
-0.78(-0.88%)
Mar 21, 2014
90.61
90.65
88.83
89.00
62,812,716
-1.29(-1.43%)
Mar 20, 2014
89.78
90.56
89.58
90.29
31,507,008
+0.25(+0.28%)
Mar 19, 2014
90.56
90.66
89.45
90.04
40,160,680
-0.49(-0.54%)
Mar 18, 2014
89.55
90.64
89.53
90.53
30,538,590
+1.08(+1.21%)
Mar 17, 2014
89.24
89.91
89.19
89.45
27,555,280
+0.78(+0.88%)
Mar 14, 2014
88.99
89.38
88.63
88.67
38,738,768
-0.61(-0.68%)
Mar 13, 2014
90.90
90.93
88.87
89.28
48,484,388
-1.28(-1.41%)
Mar 12, 2014
89.82
90.61
89.48
90.56
27,945,268
+0.34(+0.38%)
Mar 11, 2014
90.83
91.06
89.95
90.22
24,963,238
-0.39(-0.43%)
Mar 10, 2014
90.48
90.66
90.03
90.61
18,113,820
+0.08(+0.09%)
Mar 07, 2014
91.27
91.36
90.07
90.53
31,174,836
-0.45(-0.49%)
Mar 06, 2014
91.25
91.33
90.65
90.98
24,057,272
-0.08(-0.09%)
Mar 05, 2014
90.97
91.22
90.77
91.06
27,184,128
+0.25(+0.28%)
Mar 04, 2014
90.63
90.98
90.56
90.81
33,173,688
+1.14(+1.27%)
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
.