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, 2008
49.89
50.24
49.75
50.01
94,028,912
+0.32(+0.64%)
May 29, 2008
49.27
49.97
49.25
49.69
143,910,208
+0.44(+0.89%)
May 28, 2008
49.28
49.36
48.75
49.25
121,363,088
+0.20(+0.41%)
May 27, 2008
48.32
49.11
48.29
49.05
106,959,728
+0.85(+1.76%)
May 26, 2008
48.18
48.35
47.82
48.20
121,708,032
+0.00(+0.00%)
May 23, 2008
48.18
48.35
47.82
48.20
121,702,456
-0.15(-0.31%)
May 22, 2008
48.30
48.69
48.11
48.35
153,160,864
+0.17(+0.35%)
May 21, 2008
49.31
49.60
48.02
48.18
192,779,424
-1.09(-2.21%)
May 20, 2008
49.45
49.47
48.89
49.27
137,147,872
-0.38(-0.77%)
May 19, 2008
50.05
50.47
49.34
49.65
140,055,232
-0.36(-0.72%)
May 16, 2008
50.09
50.11
49.45
50.01
146,539,488
+0.04(+0.08%)
May 15, 2008
49.11
50.02
48.98
49.97
157,178,080
+0.86(+1.75%)
May 14, 2008
49.42
49.93
49.04
49.11
143,537,920
-0.11(-0.22%)
May 13, 2008
49.13
49.33
48.76
49.22
85,418,640
+0.13(+0.26%)
May 12, 2008
48.28
49.19
48.20
49.09
89,615,360
+0.88(+1.83%)
May 09, 2008
48.03
48.46
47.90
48.21
97,052,272
-0.19(-0.39%)
May 08, 2008
48.24
48.70
48.06
48.40
128,021,288
+0.36(+0.75%)
May 07, 2008
48.93
49.23
47.87
48.04
139,861,664
-0.89(-1.82%)
May 06, 2008
48.49
49.13
48.14
48.93
139,534,192
+0.30(+0.62%)
May 05, 2008
48.73
49.03
48.40
48.63
75,589,744
-0.14(-0.29%)
May 02, 2008
49.19
49.19
48.34
48.77
124,963,816
+0.07(+0.14%)
May 01, 2008
47.24
48.72
47.22
48.70
143,534,864
+1.49(+3.16%)
Apr 30, 2008
47.69
48.06
47.03
47.21
132,055,952
-0.39(-0.82%)
Apr 29, 2008
47.15
47.76
47.06
47.60
91,225,664
+0.36(+0.76%)
Apr 28, 2008
47.25
47.62
47.13
47.24
71,221,112
+0.09(+0.19%)
Apr 25, 2008
47.31
47.35
46.57
47.15
121,913,200
-0.12(-0.25%)
Apr 24, 2008
46.87
47.79
46.39
47.27
166,615,680
+0.42(+0.90%)
Apr 23, 2008
46.68
47.06
46.27
46.85
130,951,448
+0.51(+1.10%)
Apr 22, 2008
46.73
46.77
45.93
46.34
104,091,912
-0.70(-1.49%)
Apr 21, 2008
46.61
47.08
46.49
47.04
79,195,192
+0.33(+0.71%)
Apr 18, 2008
46.51
46.93
46.22
46.71
132,971,112
+1.44(+3.18%)
Apr 17, 2008
45.42
45.75
44.98
45.27
124,961,200
-0.10(-0.22%)
Apr 16, 2008
44.69
45.48
44.65
45.37
133,947,032
+1.23(+2.79%)
Apr 15, 2008
44.24
44.35
43.68
44.14
124,124,240
+0.06(+0.14%)
Apr 14, 2008
44.21
44.48
43.95
44.08
89,242,832
-0.20(-0.45%)
Apr 11, 2008
44.28
45.10
44.12
44.28
120,102,160
-1.26(-2.77%)
Apr 10, 2008
44.93
45.84
44.93
45.54
112,771,200
+0.64(+1.43%)
Apr 09, 2008
45.47
45.49
44.63
44.90
127,201,288
-0.51(-1.12%)
Apr 08, 2008
45.41
45.72
45.18
45.41
97,435,120
-0.35(-0.76%)
Apr 07, 2008
46.15
46.41
45.65
45.76
102,404,872
-0.10(-0.22%)
Apr 04, 2008
45.78
46.35
45.40
45.86
139,257,984
+0.27(+0.59%)
Apr 03, 2008
45.29
45.91
45.14
45.59
139,854,736
+0.10(+0.22%)
Apr 02, 2008
45.69
46.02
45.17
45.49
132,447,664
-0.10(-0.22%)
Apr 01, 2008
44.45
45.61
44.41
45.59
137,358,640
+1.87(+4.28%)
Mar 31, 2008
43.65
44.02
43.45
43.72
113,595,384
+0.23(+0.53%)
Mar 28, 2008
43.39
44.34
43.33
43.49
111,821,808
-0.22(-0.50%)
Mar 27, 2008
44.44
44.51
43.71
43.71
143,830,976
-0.99(-2.21%)
Mar 26, 2008
44.69
44.85
44.28
44.70
124,780,672
-0.13(-0.29%)
Mar 25, 2008
44.68
45.07
44.28
44.83
118,113,624
+0.25(+0.56%)
Mar 24, 2008
43.28
44.76
43.28
44.58
124,998,552
+1.49(+3.46%)
Mar 21, 2008
42.35
43.10
42.10
43.09
128,396,984
+0.00(+0.00%)
Mar 20, 2008
42.35
43.10
42.10
43.09
128,352,976
+0.83(+1.96%)
Mar 19, 2008
43.51
43.60
42.23
42.26
216,089,952
-1.07(-2.47%)
Mar 18, 2008
42.24
43.34
42.11
43.33
216,219,936
+1.85(+4.46%)
Mar 17, 2008
41.26
42.01
41.05
41.48
193,067,744
-0.77(-1.82%)
Mar 14, 2008
43.36
43.38
41.74
42.25
309,535,520
-0.79(-1.84%)
Mar 13, 2008
42.21
43.33
41.81
43.04
208,977,440
+0.33(+0.77%)
Mar 12, 2008
43.02
43.44
42.60
42.71
155,399,296
-0.12(-0.28%)
Mar 11, 2008
41.86
42.85
41.51
42.83
196,745,584
+1.57(+3.81%)
Mar 10, 2008
42.01
42.14
41.17
41.26
146,850,448
-0.81(-1.93%)
Mar 07, 2008
41.91
42.64
41.38
42.07
242,537,280
-0.10(-0.24%)
Mar 06, 2008
43.09
43.27
42.10
42.17
152,569,216
-0.95(-2.20%)
Mar 05, 2008
42.99
43.54
42.75
43.12
183,161,040
+0.21(+0.49%)
Mar 04, 2008
42.41
43.04
42.02
42.91
183,783,056
+0.24(+0.56%)
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
.