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 (%)
Jul 31, 2002
24.00
24.19
23.36
23.85
93,716,000
-0.46(-1.89%)
Jul 30, 2002
23.73
24.69
23.59
24.31
117,206,096
+0.48(+2.01%)
Jul 29, 2002
23.27
24.12
23.08
23.83
96,140,096
+1.16(+5.12%)
Jul 26, 2002
22.56
22.84
22.01
22.67
95,984,304
+0.42(+1.89%)
Jul 25, 2002
23.25
23.40
21.80
22.25
153,656,496
-1.37(-5.80%)
Jul 24, 2002
21.81
23.66
21.64
23.62
185,788,304
+1.22(+5.45%)
Jul 23, 2002
23.45
23.75
22.28
22.40
150,534,592
-1.00(-4.27%)
Jul 22, 2002
23.85
24.50
23.09
23.40
149,751,200
-0.59(-2.46%)
Jul 19, 2002
24.33
24.71
23.80
23.99
124,433,200
-1.66(-6.47%)
Jul 17, 2002
26.07
26.44
24.89
25.65
156,349,504
+0.85(+3.43%)
Jul 12, 2002
25.25
25.52
24.55
24.80
129,948,800
+0.00(+0.00%)
Jul 11, 2002
23.76
24.89
23.53
24.80
164,980,992
+0.90(+3.77%)
Jul 10, 2002
24.99
25.03
23.83
23.90
114,974,896
-0.76(-3.08%)
Jul 09, 2002
25.25
25.48
24.59
24.66
90,941,600
-0.72(-2.84%)
Jul 08, 2002
26.18
26.55
25.08
25.38
97,202,096
-0.96(-3.64%)
Jul 05, 2002
25.26
26.39
25.05
26.34
56,773,000
+1.59(+6.42%)
Jul 04, 2002
23.85
24.75
22.73
24.75
101,091,200
+0.00(+0.00%)
Jul 03, 2002
23.85
24.75
22.73
24.75
101,027,800
+0.80(+3.34%)
Jul 02, 2002
24.60
24.75
23.09
23.95
111,540,200
-0.90(-3.62%)
Jul 01, 2002
25.97
26.14
24.78
24.85
64,690,200
-1.25(-4.79%)
Jun 28, 2002
26.05
26.75
25.85
26.10
87,829,296
-0.11(-0.42%)
Jun 27, 2002
26.00
26.25
25.05
26.21
121,234,096
+0.76(+2.99%)
Jun 26, 2002
24.43
26.65
24.39
25.45
148,460,096
-0.01(-0.04%)
Jun 25, 2002
26.58
26.72
24.45
25.46
136,339,696
-0.36(-1.39%)
Jun 21, 2002
26.36
26.78
25.65
25.82
101,767,800
-0.64(-2.42%)
Jun 20, 2002
27.27
27.45
25.67
26.46
99,772,896
-0.88(-3.22%)
Jun 19, 2002
28.10
28.32
27.25
27.34
93,504,200
-1.68(-5.79%)
Jun 18, 2002
28.31
29.15
28.28
29.02
98,639,800
+0.46(+1.61%)
Jun 17, 2002
28.00
28.75
27.91
28.56
87,614,000
+0.94(+3.40%)
Jun 14, 2002
26.86
27.72
26.20
27.62
122,047,296
-0.24(-0.86%)
Jun 12, 2002
27.24
27.96
26.83
27.86
152,050,000
+0.40(+1.46%)
Jun 11, 2002
28.60
28.69
27.36
27.46
84,542,896
-0.79(-2.80%)
Jun 10, 2002
28.36
28.75
28.14
28.25
73,055,296
-0.05(-0.18%)
Jun 07, 2002
27.63
28.79
27.52
28.30
105,969,800
-0.58(-2.01%)
Jun 06, 2002
29.51
29.51
27.90
28.88
88,534,304
-0.78(-2.63%)
Jun 05, 2002
29.42
29.80
28.97
29.66
95,302,600
-0.38(-1.26%)
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%)
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
.