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, 2013
75.77
76.21
75.63
75.77
24,990,796
+0.14(+0.19%)
Jul 30, 2013
75.50
75.95
75.35
75.63
24,083,882
+0.40(+0.53%)
Jul 29, 2013
75.22
75.54
75.03
75.23
0
-0.14(-0.19%)
Jul 26, 2013
74.67
75.38
74.55
75.37
0
+0.40(+0.53%)
Jul 25, 2013
74.89
75.06
74.46
74.97
23,162,128
+0.47(+0.63%)
Jul 24, 2013
74.99
75.02
74.33
74.50
24,395,556
+0.24(+0.32%)
Jul 23, 2013
74.95
74.96
74.20
74.26
24,738,928
-0.55(-0.74%)
Jul 22, 2013
74.79
74.89
74.58
74.81
21,121,704
+0.22(+0.29%)
Jul 19, 2013
74.72
74.74
74.37
74.59
37,734,064
-0.78(-1.03%)
Jul 18, 2013
75.54
75.74
75.25
75.37
36,097,000
-0.12(-0.16%)
Jul 17, 2013
75.60
75.71
75.35
75.49
24,605,640
+0.12(+0.16%)
Jul 16, 2013
75.54
75.59
75.18
75.37
31,735,248
-0.10(-0.13%)
Jul 15, 2013
75.36
75.52
75.17
75.47
19,783,390
+0.17(+0.23%)
Jul 12, 2013
75.02
75.35
74.82
75.30
0
+0.33(+0.44%)
Jul 11, 2013
74.29
75.03
74.25
74.97
47,767,696
+1.46(+1.99%)
Jul 10, 2013
73.00
73.62
72.98
73.51
25,596,986
+0.42(+0.57%)
Jul 09, 2013
72.98
73.25
72.65
73.09
26,108,562
+0.44(+0.61%)
Jul 08, 2013
72.94
72.99
72.38
72.65
20,558,496
+0.07(+0.10%)
Jul 05, 2013
72.45
72.61
71.86
72.58
0
+0.55(+0.76%)
Jul 03, 2013
71.48
72.37
71.42
72.03
0
+0.29(+0.41%)
Jul 02, 2013
71.68
72.18
71.35
71.74
23,067,794
+0.03(+0.04%)
Jul 01, 2013
71.76
72.30
71.64
71.71
24,942,784
+0.44(+0.62%)
Jun 28, 2013
70.92
71.69
70.79
71.27
28,301,066
+0.40(+0.56%)
Jun 26, 2013
70.82
71.00
70.59
70.87
23,740,680
+0.63(+0.90%)
Jun 25, 2013
70.41
70.52
69.81
70.24
28,879,130
+0.51(+0.73%)
Jun 24, 2013
69.84
70.27
69.15
69.73
41,434,784
-0.70(-0.99%)
Jun 21, 2013
70.78
70.97
69.84
70.43
51,565,552
-0.59(-0.84%)
Jun 20, 2013
71.92
72.16
70.79
71.03
60,894,152
-1.73(-2.38%)
Jun 19, 2013
73.57
73.68
72.68
72.76
43,131,528
-0.82(-1.11%)
Jun 18, 2013
73.07
73.72
73.06
73.58
24,852,708
+0.60(+0.82%)
Jun 17, 2013
72.88
73.40
72.60
72.98
32,440,124
+0.70(+0.97%)
Jun 14, 2013
72.76
72.84
72.17
72.28
0
-0.48(-0.66%)
Jun 13, 2013
71.76
72.92
71.55
72.76
28,217,380
+0.91(+1.27%)
Jun 12, 2013
73.12
73.14
71.74
71.85
42,058,016
-0.84(-1.16%)
Jun 11, 2013
72.67
73.34
72.44
72.69
40,278,772
-0.73(-0.99%)
Jun 10, 2013
73.55
73.76
73.26
73.42
25,389,268
+0.03(+0.04%)
Jun 07, 2013
72.73
73.47
72.52
73.39
0
+0.99(+1.37%)
Jun 06, 2013
72.15
72.41
71.47
72.40
62,512,248
+0.35(+0.49%)
Jun 05, 2013
72.77
73.04
71.99
72.05
48,634,584
-0.95(-1.30%)
Jun 04, 2013
73.52
73.82
72.70
73.00
35,248,320
-0.38(-0.52%)
Jun 03, 2013
73.31
73.40
72.43
73.38
47,565,540
+0.13(+0.18%)
May 31, 2013
73.65
74.21
73.17
73.25
38,354,676
-0.68(-0.92%)
May 30, 2013
73.57
74.28
73.55
73.93
32,336,872
+0.39(+0.53%)
May 29, 2013
73.59
73.80
73.12
73.54
32,088,492
-0.35(-0.47%)
May 28, 2013
74.25
74.54
73.66
73.89
27,055,082
+0.48(+0.65%)
May 24, 2013
72.96
73.43
72.76
73.41
0
-0.04(-0.05%)
May 23, 2013
72.95
73.70
72.83
73.45
48,221,608
-0.17(-0.23%)
May 22, 2013
74.36
74.95
73.24
73.62
59,806,448
-0.65(-0.88%)
May 21, 2013
74.18
74.54
73.89
74.27
25,887,302
+0.08(+0.11%)
May 20, 2013
74.09
74.42
73.89
74.19
25,131,688
-0.11(-0.15%)
May 17, 2013
73.95
74.33
73.73
74.30
0
+0.71(+0.96%)
May 16, 2013
73.77
74.09
73.55
73.59
27,199,416
-0.08(-0.11%)
May 15, 2013
73.38
73.74
73.20
73.67
27,099,154
+0.53(+0.72%)
May 13, 2013
72.93
73.32
72.86
73.14
29,711,484
+0.09(+0.12%)
May 10, 2013
72.73
73.08
72.63
73.05
0
+0.44(+0.61%)
May 09, 2013
72.55
73.10
72.47
72.61
29,336,026
-0.10(-0.14%)
May 08, 2013
72.31
72.77
72.20
72.71
24,252,084
+0.35(+0.48%)
May 07, 2013
72.50
72.57
72.09
72.36
25,789,168
-0.04(-0.06%)
May 06, 2013
72.25
72.51
72.19
72.40
19,228,934
+0.28(+0.39%)
May 03, 2013
71.94
72.34
71.28
72.12
0
+0.84(+1.18%)
May 02, 2013
70.51
71.43
70.45
71.28
31,716,644
+0.89(+1.26%)
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
.