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, 2012
64.91
65.18
64.74
64.80
34,588,268
-0.02(-0.03%)
Jul 30, 2012
65.01
65.31
64.60
64.82
37,809,176
-0.05(-0.08%)
Jul 27, 2012
63.83
64.99
63.64
64.87
42,623,492
+1.50(+2.37%)
Jul 26, 2012
63.44
63.73
62.97
63.37
41,926,492
+0.83(+1.33%)
Jul 25, 2012
62.49
62.95
62.15
62.54
46,260,856
-0.42(-0.67%)
Jul 24, 2012
63.58
63.66
62.55
62.96
57,228,004
-0.50(-0.79%)
Jul 23, 2012
63.00
63.68
62.51
63.46
48,632,576
-0.77(-1.21%)
Jul 20, 2012
65.09
65.10
64.21
64.23
40,572,548
-0.86(-1.33%)
Jul 19, 2012
64.84
65.31
64.72
65.10
52,992,392
+0.71(+1.10%)
Jul 18, 2012
63.40
64.58
63.39
64.39
44,457,152
+0.86(+1.35%)
Jul 17, 2012
63.58
63.74
62.63
63.53
42,465,880
+0.33(+0.52%)
Jul 16, 2012
63.24
63.52
62.95
63.20
27,620,876
-0.18(-0.28%)
Jul 13, 2012
62.56
63.52
62.56
63.38
32,357,184
+0.95(+1.52%)
Jul 12, 2012
62.55
62.69
61.86
62.43
57,651,552
-0.59(-0.94%)
Jul 11, 2012
63.29
63.46
62.50
63.02
43,373,576
-0.35(-0.55%)
Jul 10, 2012
64.33
64.51
63.12
63.37
47,337,136
-0.63(-0.98%)
Jul 09, 2012
64.03
64.26
63.68
64.00
35,626,200
-0.12(-0.19%)
Jul 06, 2012
64.65
64.69
63.65
64.12
40,684,060
-0.81(-1.25%)
Jul 05, 2012
64.78
65.25
64.48
64.93
37,015,388
+0.04(+0.06%)
Jul 03, 2012
64.38
64.89
64.29
64.89
15,895,085
+0.54(+0.84%)
Jul 02, 2012
64.23
64.38
63.87
64.35
33,425,004
+0.19(+0.30%)
Jun 29, 2012
63.37
64.16
63.21
64.16
44,758,968
+1.96(+3.15%)
Jun 28, 2012
62.42
62.47
61.54
62.20
49,768,032
-0.70(-1.11%)
Jun 27, 2012
62.76
63.18
62.69
62.90
35,693,928
+0.38(+0.61%)
Jun 26, 2012
62.33
62.70
62.06
62.52
30,577,560
+0.39(+0.63%)
Jun 25, 2012
62.84
62.85
61.95
62.13
33,098,500
-1.22(-1.93%)
Jun 22, 2012
62.88
63.43
62.73
63.35
29,513,100
+0.66(+1.05%)
Jun 21, 2012
64.21
64.31
62.62
62.69
42,476,356
-1.60(-2.49%)
Jun 20, 2012
64.36
64.57
63.81
64.29
51,365,532
+0.05(+0.08%)
Jun 19, 2012
63.90
64.51
63.85
64.24
36,461,672
+0.66(+1.04%)
Jun 18, 2012
62.75
63.74
62.63
63.58
32,178,110
+0.59(+0.94%)
Jun 15, 2012
62.37
63.08
62.36
62.99
41,536,032
+0.63(+1.01%)
Jun 14, 2012
62.14
62.61
61.80
62.36
65,128,004
+0.23(+0.37%)
Jun 13, 2012
62.38
62.85
61.92
62.13
50,828,032
-0.43(-0.69%)
Jun 12, 2012
62.09
62.59
61.68
62.56
48,785,872
+0.76(+1.22%)
Jun 11, 2012
63.35
63.38
61.77
61.80
50,964,112
-1.06(-1.69%)
Jun 08, 2012
62.16
62.95
61.96
62.87
39,737,100
+0.60(+0.96%)
Jun 07, 2012
63.16
63.18
62.22
62.27
38,397,080
-0.25(-0.40%)
Jun 06, 2012
61.60
62.57
61.52
62.52
58,725,440
+1.40(+2.29%)
Jun 05, 2012
60.65
61.24
60.63
61.12
47,866,832
+0.25(+0.41%)
Jun 04, 2012
60.57
60.96
60.04
60.87
73,971,184
+0.46(+0.76%)
Jun 01, 2012
60.97
61.32
60.39
60.41
71,412,576
-1.65(-2.66%)
May 31, 2012
62.25
62.41
61.59
62.06
55,240,072
-0.27(-0.43%)
May 30, 2012
62.29
62.55
61.68
62.33
56,421,552
-0.53(-0.84%)
May 29, 2012
62.63
63.15
62.28
62.86
44,204,684
+0.79(+1.27%)
May 25, 2012
62.21
62.32
61.89
62.07
32,082,832
-0.08(-0.13%)
May 24, 2012
62.66
62.71
61.69
62.15
83,106,784
-0.41(-0.66%)
May 23, 2012
61.93
62.71
61.37
62.56
56,913,536
+0.12(+0.19%)
May 22, 2012
62.66
62.95
61.99
62.44
62,933,692
-0.07(-0.11%)
May 21, 2012
60.92
62.57
60.85
62.51
61,379,464
+1.70(+2.80%)
May 18, 2012
61.79
61.96
60.76
60.81
79,496,448
-0.80(-1.30%)
May 17, 2012
62.94
63.06
61.60
61.61
62,223,864
-1.33(-2.11%)
May 16, 2012
63.62
63.78
62.81
62.94
52,779,952
-0.43(-0.68%)
May 15, 2012
63.79
64.27
63.26
63.37
66,895,500
-0.21(-0.33%)
May 14, 2012
63.63
64.08
63.48
63.58
46,345,828
-0.60(-0.93%)
May 11, 2012
63.94
64.86
63.91
64.18
47,106,688
-0.01(-0.02%)
May 10, 2012
64.61
64.63
63.95
64.19
49,427,876
-0.13(-0.20%)
May 09, 2012
63.77
64.68
63.51
64.32
85,675,808
-0.20(-0.31%)
May 08, 2012
64.34
64.74
63.48
64.52
72,631,088
-0.24(-0.37%)
May 07, 2012
64.31
65.07
64.29
64.76
50,252,628
+0.06(+0.09%)
May 04, 2012
65.75
66.35
64.69
64.70
107,553,920
-1.65(-2.49%)
May 03, 2012
67.10
67.15
66.17
66.35
51,294,812
-0.71(-1.06%)
May 02, 2012
66.50
67.11
66.38
67.06
38,276,168
+0.19(+0.28%)
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
.