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, 2002
30.76
31.04
30.00
30.04
79,858,096
-1.06(-3.41%)
May 28, 2002
31.47
31.52
30.49
31.10
68,028,000
-0.14(-0.45%)
May 27, 2002
31.59
31.69
31.01
31.24
55,898,400
+0.00(+0.00%)
May 24, 2002
31.59
31.69
31.01
31.24
55,854,900
-0.79(-2.47%)
May 23, 2002
31.63
32.10
30.80
32.03
94,061,296
+0.63(+2.01%)
May 22, 2002
30.97
31.59
30.41
31.40
89,057,504
+0.07(+0.22%)
May 21, 2002
32.36
32.59
31.00
31.33
104,106,400
-0.88(-2.73%)
May 20, 2002
32.60
32.70
31.94
32.21
77,960,400
-0.72(-2.19%)
May 17, 2002
33.29
33.41
32.47
32.93
82,564,304
+0.07(+0.21%)
May 16, 2002
32.54
33.05
32.22
32.86
86,778,704
+0.05(+0.15%)
May 15, 2002
32.08
33.63
31.85
32.81
150,549,600
+0.24(+0.74%)
May 14, 2002
32.05
32.65
31.87
32.57
107,251,696
+1.81(+5.88%)
May 13, 2002
29.87
30.98
29.67
30.76
93,893,000
+1.20(+4.06%)
May 10, 2002
31.01
31.09
29.50
29.56
112,264,496
-1.39(-4.49%)
May 09, 2002
31.57
31.89
30.80
30.95
106,479,696
-0.82(-2.58%)
May 08, 2002
30.13
31.88
30.00
31.77
129,642,600
+3.07(+10.70%)
May 07, 2002
29.27
29.35
28.42
28.70
98,155,600
-0.27(-0.93%)
May 06, 2002
29.63
29.98
28.85
28.97
96,298,096
-0.77(-2.59%)
May 03, 2002
30.47
30.51
23.88
29.74
92,080,304
-0.77(-2.52%)
May 02, 2002
31.39
31.99
30.46
30.51
85,645,696
-1.05(-3.33%)
May 01, 2002
31.67
31.84
30.58
31.56
109,792,200
-0.17(-0.54%)
Apr 30, 2002
31.03
32.19
30.94
31.73
93,994,600
+0.61(+1.96%)
Apr 29, 2002
31.24
31.55
30.56
31.12
84,230,304
+0.08(+0.26%)
Apr 26, 2002
32.66
34.00
31.01
31.04
100,056,096
-1.38(-4.26%)
Apr 25, 2002
32.30
32.73
32.00
32.42
102,338,800
-0.08(-0.25%)
Apr 24, 2002
33.21
33.31
32.20
32.50
68,560,096
-0.51(-1.54%)
Apr 23, 2002
33.59
33.94
32.70
33.01
72,499,504
-0.58(-1.73%)
Apr 22, 2002
34.01
34.02
33.25
33.59
64,437,700
-0.87(-2.52%)
Apr 19, 2002
35.05
35.06
34.38
34.46
62,280,900
+0.11(+0.32%)
Apr 18, 2002
34.78
35.15
34.00
34.35
88,228,600
-0.67(-1.91%)
Apr 17, 2002
35.40
35.50
34.45
35.02
68,796,896
-0.18(-0.51%)
Apr 16, 2002
34.43
36.03
34.41
35.20
68,820,896
+1.41(+4.17%)
Apr 15, 2002
33.80
33.96
33.20
33.79
67,169,904
+0.27(+0.81%)
Apr 12, 2002
33.32
33.80
32.95
33.52
78,324,800
+0.52(+1.58%)
Apr 11, 2002
33.66
33.85
32.88
33.00
90,029,296
-0.84(-2.48%)
Apr 10, 2002
33.76
34.25
33.13
33.84
85,563,104
+0.25(+0.74%)
Apr 09, 2002
34.78
34.98
33.49
33.59
80,852,200
-1.21(-3.48%)
Apr 08, 2002
33.47
34.80
33.42
34.80
74,568,800
+0.43(+1.25%)
Apr 05, 2002
35.01
35.17
34.18
34.37
68,359,400
-0.39(-1.12%)
Apr 04, 2002
34.50
35.16
34.28
34.76
89,854,096
-0.27(-0.77%)
Apr 03, 2002
35.30
35.45
34.30
35.03
85,025,104
-0.06(-0.17%)
Apr 02, 2002
35.98
36.15
35.00
35.09
77,116,600
-1.66(-4.52%)
Apr 01, 2002
35.80
36.90
35.30
36.75
70,683,104
+0.69(+1.91%)
Mar 29, 2002
36.02
36.37
35.90
36.06
59,580,700
+0.00(+0.00%)
Mar 28, 2002
36.02
36.37
35.90
36.06
59,490,500
+0.45(+1.26%)
Mar 27, 2002
35.63
36.00
35.40
35.61
64,423,200
-0.28(-0.78%)
Mar 26, 2002
35.42
36.42
35.40
35.89
92,317,000
+0.33(+0.93%)
Mar 25, 2002
36.69
36.90
35.52
35.56
87,204,600
-1.12(-3.05%)
Mar 22, 2002
36.94
37.14
36.47
36.68
58,886,700
-0.34(-0.92%)
Mar 21, 2002
36.15
37.14
35.90
37.02
91,752,496
+0.96(+2.66%)
Mar 20, 2002
36.87
37.08
36.04
36.06
61,744,500
-1.32(-3.53%)
Mar 19, 2002
37.60
37.88
37.22
37.38
58,890,200
-0.06(-0.16%)
Mar 18, 2002
37.63
37.94
37.05
37.44
78,892,800
+0.21(+0.56%)
Mar 15, 2002
36.89
37.33
36.59
37.23
63,215,100
+0.37(+1.00%)
Mar 14, 2002
37.06
37.40
36.72
36.86
70,221,104
-0.22(-0.59%)
Mar 13, 2002
37.41
37.66
36.00
37.08
71,280,000
-0.92(-2.42%)
Mar 12, 2002
37.57
38.00
37.32
38.00
82,363,904
-0.53(-1.38%)
Mar 11, 2002
38.35
39.19
38.06
38.53
70,999,200
-0.14(-0.36%)
Mar 08, 2002
38.23
39.03
38.13
38.67
84,402,000
+0.99(+2.63%)
Mar 07, 2002
38.12
38.33
37.01
37.68
84,514,896
+0.08(+0.21%)
Mar 06, 2002
37.08
37.95
36.60
37.60
86,758,304
+0.18(+0.48%)
Mar 05, 2002
36.93
37.87
36.81
37.42
91,238,096
+0.27(+0.73%)
Mar 04, 2002
35.70
37.23
32.74
37.15
105,577,600
+1.41(+3.95%)
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
.