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 (%)
Jun 30, 2006
39.12
39.14
38.68
38.77
82,719,840
-0.19(-0.49%)
Jun 29, 2006
37.96
38.96
37.90
38.96
182,431,008
+1.15(+3.04%)
Jun 28, 2006
37.63
37.84
37.38
37.81
91,576,392
+0.28(+0.75%)
Jun 27, 2006
38.28
38.33
37.49
37.53
126,211,512
-0.72(-1.88%)
Jun 26, 2006
38.17
38.39
38.07
38.25
65,157,600
+0.10(+0.26%)
Jun 23, 2006
38.16
38.53
37.93
38.15
88,049,600
-0.04(-0.10%)
Jun 22, 2006
38.60
38.68
37.99
38.19
143,826,016
-0.49(-1.27%)
Jun 21, 2006
38.14
38.99
38.13
38.68
129,553,808
+0.60(+1.58%)
Jun 20, 2006
38.09
38.48
37.94
38.08
102,879,256
+0.05(+0.13%)
Jun 19, 2006
38.50
38.54
37.91
38.03
129,458,296
-0.31(-0.81%)
Jun 16, 2006
38.55
38.68
38.20
38.34
120,014,416
-0.31(-0.80%)
Jun 15, 2006
37.84
38.79
37.80
38.65
200,712,224
+1.02(+2.71%)
Jun 14, 2006
37.35
37.71
37.20
37.63
201,885,008
+0.38(+1.02%)
Jun 13, 2006
37.52
37.80
37.16
37.25
207,109,584
-0.15(-0.40%)
Jun 12, 2006
38.20
38.26
37.39
37.40
145,611,920
-0.75(-1.97%)
Jun 09, 2006
38.54
38.74
38.11
38.15
144,143,792
-0.25(-0.65%)
Jun 08, 2006
38.27
38.56
37.49
38.40
280,550,592
-0.06(-0.16%)
Jun 07, 2006
38.80
39.17
38.45
38.46
130,842,944
-0.29(-0.75%)
Jun 06, 2006
38.85
38.95
38.35
38.75
127,287,008
-0.03(-0.08%)
Jun 05, 2006
39.55
39.56
38.78
38.78
103,237,648
-0.86(-2.17%)
Jun 02, 2006
39.84
40.00
39.31
39.64
128,864,096
-0.10(-0.25%)
Jun 01, 2006
38.93
39.74
38.84
39.74
119,380,856
+0.92(+2.37%)
May 31, 2006
38.72
39.06
38.54
38.82
137,079,184
+0.18(+0.47%)
May 30, 2006
39.31
39.33
38.61
38.64
105,604,456
-0.85(-2.15%)
May 26, 2006
39.45
39.58
39.23
39.49
91,328,128
+0.13(+0.33%)
May 25, 2006
39.08
39.38
38.82
39.36
123,519,824
+0.51(+1.31%)
May 24, 2006
38.53
39.04
38.23
38.85
234,992,704
+0.26(+0.67%)
May 23, 2006
39.26
39.38
38.57
38.59
142,562,256
-0.38(-0.98%)
May 22, 2006
39.02
39.24
38.62
38.97
169,599,312
-0.38(-0.97%)
May 19, 2006
39.17
39.47
38.75
39.35
194,306,432
+0.30(+0.77%)
May 18, 2006
39.49
39.66
39.00
39.05
139,691,424
-0.27(-0.69%)
May 17, 2006
39.68
39.81
39.23
39.32
207,921,152
-0.54(-1.35%)
May 16, 2006
40.16
40.26
39.77
39.86
132,400,912
-0.30(-0.75%)
May 15, 2006
40.03
40.34
39.79
40.16
127,901,272
-0.03(-0.07%)
May 12, 2006
40.57
40.76
39.96
40.19
153,943,152
-0.55(-1.35%)
May 11, 2006
41.63
41.65
40.63
40.74
141,015,872
-0.93(-2.23%)
May 10, 2006
41.93
41.98
41.55
41.67
92,436,728
-0.37(-0.88%)
May 09, 2006
42.10
42.18
41.97
42.04
48,559,284
-0.16(-0.38%)
May 08, 2006
42.08
42.28
42.07
42.20
45,091,800
+0.04(+0.09%)
May 05, 2006
42.11
42.21
41.94
42.16
80,392,584
+0.33(+0.79%)
May 04, 2006
41.53
41.99
41.53
41.83
88,698,880
+0.34(+0.82%)
May 03, 2006
41.58
41.64
41.28
41.49
74,978,824
-0.06(-0.14%)
May 02, 2006
41.61
41.73
41.40
41.55
85,160,336
+0.11(+0.27%)
May 01, 2006
41.93
42.30
41.31
41.44
92,933,664
-0.41(-0.98%)
Apr 28, 2006
42.00
42.22
41.78
41.85
88,883,200
-0.41(-0.97%)
Apr 27, 2006
41.67
42.49
41.50
42.26
174,111,680
+0.40(+0.96%)
Apr 26, 2006
41.87
42.06
41.70
41.86
82,560,976
-0.01(-0.02%)
Apr 25, 2006
42.08
42.10
41.65
41.87
77,660,784
-0.11(-0.26%)
Apr 24, 2006
41.96
42.07
41.72
41.98
78,556,472
-0.02(-0.05%)
Apr 21, 2006
42.67
42.86
41.82
42.00
130,185,792
-0.50(-1.18%)
Apr 20, 2006
42.62
42.82
42.38
42.50
81,410,744
-0.15(-0.35%)
Apr 19, 2006
42.54
42.65
42.30
42.65
79,074,776
+0.19(+0.45%)
Apr 18, 2006
41.78
42.56
41.77
42.46
124,305,080
+0.80(+1.92%)
Apr 17, 2006
42.04
42.21
41.39
41.66
104,072,192
-0.44(-1.05%)
Apr 13, 2006
41.90
42.33
41.79
42.10
63,478,904
+0.17(+0.41%)
Apr 12, 2006
41.92
42.08
41.80
41.93
58,865,696
+0.01(+0.02%)
Apr 11, 2006
42.40
42.43
41.71
41.92
91,483,992
-0.34(-0.80%)
Apr 10, 2006
42.40
42.50
42.09
42.26
58,984,052
-0.06(-0.14%)
Apr 07, 2006
42.89
43.05
42.30
42.32
116,606,576
-0.41(-0.96%)
Apr 06, 2006
42.58
42.94
42.44
42.73
91,712,896
+0.12(+0.28%)
Apr 05, 2006
42.30
42.67
42.21
42.61
91,659,672
+0.40(+0.95%)
Apr 04, 2006
42.20
42.31
41.93
42.21
90,039,200
+0.23(+0.55%)
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
.