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, 2007
48.97
48.99
47.43
47.53
260,107,248
-1.02(-2.10%)
Jul 30, 2007
48.21
48.73
47.95
48.55
165,929,040
+0.56(+1.17%)
Jul 27, 2007
48.89
49.12
47.99
47.99
246,354,704
-0.99(-2.02%)
Jul 26, 2007
49.07
49.47
48.05
48.98
318,534,944
-0.42(-0.85%)
Jul 25, 2007
49.57
49.67
49.06
49.40
170,671,904
+0.07(+0.14%)
Jul 24, 2007
49.71
50.10
49.05
49.33
175,496,448
-0.74(-1.48%)
Jul 23, 2007
50.21
50.31
49.92
50.07
107,230,688
+0.02(+0.04%)
Jul 20, 2007
50.29
50.36
49.74
50.05
163,668,688
-0.27(-0.54%)
Jul 19, 2007
50.41
50.66
50.31
50.32
116,491,616
+0.15(+0.30%)
Jul 18, 2007
49.94
50.17
49.64
50.17
144,518,736
-0.06(-0.12%)
Jul 17, 2007
49.97
50.30
49.92
50.23
124,692,136
+0.38(+0.76%)
Jul 16, 2007
49.90
50.08
49.76
49.85
77,662,336
-0.05(-0.10%)
Jul 13, 2007
49.62
49.97
49.57
49.90
74,187,208
+0.34(+0.69%)
Jul 12, 2007
49.05
49.67
48.92
49.56
107,657,920
+0.75(+1.54%)
Jul 11, 2007
48.37
48.81
48.32
48.81
99,571,064
+0.33(+0.68%)
Jul 10, 2007
48.62
48.90
48.43
48.48
104,386,336
-0.41(-0.84%)
Jul 09, 2007
48.90
48.98
48.72
48.89
66,758,844
+0.03(+0.06%)
Jul 06, 2007
48.71
48.91
48.50
48.86
65,803,988
+0.20(+0.41%)
Jul 05, 2007
48.35
48.77
48.29
48.66
73,526,008
+0.35(+0.72%)
Jul 03, 2007
48.10
48.32
48.04
48.31
34,803,236
+0.30(+0.62%)
Jul 02, 2007
47.71
48.05
47.68
48.01
80,904,328
+0.41(+0.86%)
Jun 29, 2007
47.79
47.88
47.21
47.60
124,789,248
+0.08(+0.17%)
Jun 28, 2007
47.52
47.85
47.47
47.52
116,576,144
-0.02(-0.04%)
Jun 27, 2007
46.74
47.56
46.70
47.54
141,211,136
+0.72(+1.54%)
Jun 26, 2007
47.32
47.32
46.74
46.82
128,091,664
-0.27(-0.57%)
Jun 25, 2007
47.31
47.58
46.82
47.09
136,606,448
-0.20(-0.42%)
Jun 22, 2007
47.64
47.71
47.14
47.29
153,411,552
-0.45(-0.94%)
Jun 21, 2007
47.30
47.79
47.08
47.74
143,182,224
+0.43(+0.91%)
Jun 20, 2007
47.83
47.92
47.24
47.31
161,940,800
-0.45(-0.94%)
Jun 19, 2007
47.63
47.86
47.51
47.76
109,680,600
-0.01(-0.02%)
Jun 18, 2007
47.85
47.87
47.67
47.77
75,766,496
+0.04(+0.08%)
Jun 15, 2007
47.75
47.87
47.65
47.73
100,407,600
+0.37(+0.78%)
Jun 14, 2007
47.10
47.49
47.09
47.36
101,551,504
+0.31(+0.66%)
Jun 13, 2007
46.74
47.09
46.54
47.05
148,025,200
+0.51(+1.10%)
Jun 12, 2007
46.57
47.04
46.45
46.54
154,107,296
-0.28(-0.60%)
Jun 11, 2007
46.89
47.19
46.76
46.82
95,290,592
-0.09(-0.19%)
Jun 08, 2007
46.33
46.93
46.16
46.91
177,592,224
+0.57(+1.23%)
Jun 07, 2007
46.91
47.21
46.32
46.34
221,424,160
-0.73(-1.55%)
Jun 06, 2007
47.37
47.38
46.96
47.07
183,187,280
-0.51(-1.07%)
Jun 05, 2007
47.43
47.58
47.00
47.58
151,166,624
-0.00(-0.00%)
Jun 04, 2007
47.27
47.64
47.24
47.58
65,379,892
+0.14(+0.30%)
Jun 01, 2007
47.58
47.77
47.37
47.44
125,089,712
+0.03(+0.06%)
May 31, 2007
47.32
47.52
47.21
47.41
110,629,920
+0.22(+0.47%)
May 30, 2007
46.48
47.20
46.35
47.19
132,078,992
+0.38(+0.81%)
May 29, 2007
46.49
46.86
46.41
46.81
99,704,784
+0.36(+0.78%)
May 25, 2007
46.26
46.56
46.18
46.45
87,142,656
+0.29(+0.63%)
May 24, 2007
46.85
47.04
45.97
46.16
206,279,760
-0.67(-1.43%)
May 23, 2007
47.19
47.37
46.82
46.83
119,400,384
-0.22(-0.47%)
May 22, 2007
47.04
47.28
46.87
47.05
98,033,992
+0.04(+0.09%)
May 21, 2007
46.74
47.24
46.67
47.01
112,854,832
+0.30(+0.64%)
May 18, 2007
46.48
46.71
46.38
46.71
104,962,336
+0.38(+0.82%)
May 17, 2007
46.50
46.57
46.29
46.33
110,127,208
-0.22(-0.47%)
May 16, 2007
46.21
46.56
45.91
46.55
144,712,912
+0.45(+0.98%)
May 15, 2007
46.41
46.70
45.99
46.10
179,452,864
-0.36(-0.77%)
May 14, 2007
46.77
46.88
46.19
46.46
118,910,504
-0.32(-0.68%)
May 11, 2007
46.24
46.78
46.18
46.78
102,186,088
+0.59(+1.28%)
May 10, 2007
46.67
46.78
46.07
46.19
171,218,720
-0.64(-1.37%)
May 09, 2007
46.49
46.97
46.46
46.83
116,024,952
+0.10(+0.21%)
May 08, 2007
46.47
46.77
46.30
46.73
95,180,896
+0.10(+0.21%)
May 07, 2007
46.65
46.78
46.57
46.63
47,671,296
+0.00(+0.00%)
May 04, 2007
46.77
46.89
46.42
46.63
93,595,080
+0.04(+0.09%)
May 03, 2007
46.53
46.72
46.43
46.59
98,008,736
+0.17(+0.37%)
May 02, 2007
46.09
46.58
46.05
46.42
91,974,736
+0.51(+1.10%)
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
.