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, 2015
107.49
107.72
106.74
107.07
34,805,920
+0.38(+0.36%)
Jun 29, 2015
108.06
108.66
106.64
106.69
50,797,188
-2.58(-2.36%)
Jun 26, 2015
109.98
110.23
108.86
109.27
32,311,680
-0.73(-0.66%)
Jun 25, 2015
110.65
110.76
109.81
110.00
18,323,354
-0.22(-0.20%)
Jun 24, 2015
110.66
111.13
110.19
110.22
15,807,988
-0.57(-0.51%)
Jun 23, 2015
110.82
110.89
110.33
110.79
18,114,060
+0.09(+0.08%)
Jun 22, 2015
110.70
111.03
110.45
110.70
19,078,692
+0.81(+0.74%)
Jun 19, 2015
110.49
110.58
109.81
109.89
27,877,574
-0.80(-0.72%)
Jun 18, 2015
109.50
110.88
109.46
110.69
43,004,336
+1.59(+1.46%)
Jun 17, 2015
108.98
109.45
108.43
109.10
23,284,992
+0.30(+0.28%)
Jun 16, 2015
108.10
108.98
108.05
108.80
16,456,492
+0.59(+0.55%)
Jun 15, 2015
107.94
108.38
107.31
108.21
31,234,048
-0.54(-0.50%)
Jun 12, 2015
109.07
109.30
108.62
108.75
27,201,768
-0.90(-0.82%)
Jun 11, 2015
109.86
110.15
109.46
109.65
17,582,648
+0.16(+0.15%)
Jun 10, 2015
108.38
109.81
108.26
109.49
30,290,484
+1.48(+1.37%)
Jun 09, 2015
107.93
108.40
107.20
108.01
27,549,856
-0.18(-0.17%)
Jun 08, 2015
109.25
109.33
107.97
108.19
24,537,056
-1.11(-1.02%)
Jun 05, 2015
109.43
109.69
108.63
109.30
22,641,732
-0.26(-0.24%)
Jun 04, 2015
109.78
110.48
109.21
109.56
31,369,086
-0.84(-0.76%)
Jun 03, 2015
110.57
110.81
110.13
110.40
20,501,328
+0.33(+0.30%)
Jun 02, 2015
110.01
110.61
109.47
110.07
19,439,234
-0.35(-0.32%)
Jun 01, 2015
110.64
110.65
109.52
110.42
24,563,786
+0.37(+0.34%)
May 29, 2015
110.64
110.79
109.79
110.05
30,382,988
-0.66(-0.60%)
May 28, 2015
110.75
111.01
110.37
110.71
17,299,462
-0.25(-0.23%)
May 27, 2015
109.53
111.08
109.29
110.96
30,560,420
+1.76(+1.61%)
May 26, 2015
110.23
110.37
108.76
109.20
25,482,916
-1.27(-1.15%)
May 22, 2015
110.45
110.47
110.47
110.47
13,543,800
-0.11(-0.10%)
May 21, 2015
109.82
110.73
109.66
110.58
16,728,769
+0.57(+0.52%)
May 20, 2015
110.02
110.67
109.42
110.01
21,107,112
+0.07(+0.06%)
May 19, 2015
110.18
110.35
109.76
109.94
14,210,731
-0.12(-0.11%)
May 18, 2015
109.40
110.28
109.32
110.06
17,614,636
+0.48(+0.44%)
May 15, 2015
109.86
109.95
109.31
109.58
23,937,442
+0.00(+0.00%)
May 14, 2015
108.88
109.67
108.48
109.58
23,897,688
+1.58(+1.46%)
May 13, 2015
108.25
108.81
107.84
108.00
20,733,916
+0.22(+0.20%)
May 12, 2015
107.63
108.33
106.80
107.78
33,657,456
-0.49(-0.45%)
May 11, 2015
108.76
108.98
108.19
108.27
19,671,156
-0.42(-0.39%)
May 08, 2015
108.46
108.92
108.30
108.69
33,023,336
+1.34(+1.25%)
May 07, 2015
106.68
107.65
106.60
107.35
29,331,512
+0.64(+0.60%)
May 06, 2015
107.64
107.92
106.00
106.71
42,664,260
-0.74(-0.69%)
May 05, 2015
108.80
109.00
107.40
107.45
47,779,472
-1.78(-1.63%)
May 04, 2015
109.40
109.91
109.17
109.23
23,504,508
+0.18(+0.17%)
May 01, 2015
108.05
109.12
108.03
109.05
32,874,308
+1.42(+1.32%)
Apr 30, 2015
108.73
109.17
107.06
107.63
44,035,204
-1.72(-1.57%)
Apr 29, 2015
109.43
110.07
108.75
109.35
34,013,688
-0.69(-0.63%)
Apr 28, 2015
110.34
110.55
109.11
110.04
36,847,232
-0.22(-0.20%)
Apr 27, 2015
110.95
111.16
110.02
110.26
31,084,856
-0.28(-0.25%)
Apr 24, 2015
110.21
110.69
110.03
110.54
32,508,128
+1.48(+1.36%)
Apr 23, 2015
108.28
109.55
108.26
109.06
29,456,440
+0.41(+0.38%)
Apr 22, 2015
108.34
108.83
107.64
108.65
21,420,932
+0.59(+0.55%)
Apr 21, 2015
107.60
108.41
107.93
108.06
22,731,816
+0.46(+0.43%)
Apr 20, 2015
106.54
107.79
106.50
107.60
28,937,020
+1.59(+1.50%)
Apr 17, 2015
106.66
106.95
105.55
106.01
46,513,964
-1.68(-1.56%)
Apr 16, 2015
107.55
107.88
107.40
107.69
16,192,519
-0.15(-0.14%)
Apr 15, 2015
107.45
108.07
107.32
107.84
21,116,876
+0.67(+0.63%)
Apr 14, 2015
107.37
107.68
106.56
107.17
23,751,392
-0.31(-0.29%)
Apr 13, 2015
107.83
108.38
107.36
107.48
17,726,508
-0.27(-0.25%)
Apr 10, 2015
107.27
107.76
107.03
107.75
17,164,344
+0.44(+0.41%)
Apr 09, 2015
106.59
107.35
106.23
107.31
23,113,088
+0.67(+0.63%)
Apr 08, 2015
105.84
106.79
105.83
106.64
25,862,888
+0.84(+0.79%)
Apr 07, 2015
105.92
106.70
105.80
105.80
19,368,372
-0.18(-0.17%)
Apr 06, 2015
104.50
106.27
104.34
105.98
24,449,018
+0.86(+0.82%)
Apr 02, 2015
105.15
105.12
105.12
105.12
19,164,200
+0.07(+0.07%)
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
.