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, 2014
96.20
96.34
94.88
95.02
49,884,728
-1.96(-2.02%)
Jul 30, 2014
97.13
97.32
96.60
96.98
35,340,196
+0.38(+0.39%)
Jul 29, 2014
96.97
97.20
96.52
96.60
27,013,772
-0.17(-0.18%)
Jul 28, 2014
96.80
97.02
96.02
96.77
25,580,876
+0.03(+0.03%)
Jul 25, 2014
96.65
96.87
96.23
96.74
29,903,632
-0.38(-0.39%)
Jul 24, 2014
97.40
97.51
96.98
97.12
24,681,042
-0.11(-0.11%)
Jul 23, 2014
96.94
97.34
96.77
97.23
28,897,858
+0.62(+0.64%)
Jul 22, 2014
96.44
96.76
96.34
96.61
25,272,276
+0.61(+0.64%)
Jul 21, 2014
95.92
96.16
95.55
96.00
29,728,196
-0.12(-0.12%)
Jul 18, 2014
95.14
96.17
95.00
96.12
36,690,832
+1.50(+1.59%)
Jul 17, 2014
95.63
95.97
94.32
94.62
42,266,420
-1.27(-1.33%)
Jul 16, 2014
96.19
96.30
95.78
95.89
22,010,284
+0.38(+0.40%)
Jul 15, 2014
95.98
96.09
94.83
95.51
39,246,284
-0.33(-0.34%)
Jul 14, 2014
95.70
96.06
95.53
95.84
19,416,124
+0.57(+0.60%)
Jul 11, 2014
94.87
95.27
94.61
95.27
19,570,392
+0.61(+0.64%)
Jul 10, 2014
93.78
95.05
93.63
94.66
44,223,336
-0.30(-0.32%)
Jul 09, 2014
94.51
95.06
94.24
94.96
29,908,062
+0.70(+0.74%)
Jul 08, 2014
95.24
95.30
93.87
94.26
40,553,920
-1.15(-1.21%)
Jul 07, 2014
95.59
95.71
95.23
95.41
23,241,504
-0.29(-0.30%)
Jul 03, 2014
95.41
95.70
95.70
95.70
15,291,700
+0.60(+0.63%)
Jul 02, 2014
94.98
95.24
94.91
95.10
18,756,316
+0.16(+0.17%)
Jul 01, 2014
94.21
95.19
94.20
94.94
31,791,256
+1.03(+1.10%)
Jun 30, 2014
93.71
94.14
93.67
93.91
19,664,852
+0.16(+0.17%)
Jun 27, 2014
93.21
93.77
93.19
93.75
22,881,506
+0.41(+0.44%)
Jun 26, 2014
93.35
93.36
92.62
93.34
22,548,764
+0.05(+0.05%)
Jun 25, 2014
92.49
93.45
92.48
93.29
29,923,152
+0.59(+0.64%)
Jun 24, 2014
92.79
93.57
92.43
92.70
31,895,462
-0.09(-0.10%)
Jun 23, 2014
92.73
92.82
92.51
92.79
20,793,156
+0.02(+0.02%)
Jun 20, 2014
92.70
92.87
92.53
92.77
25,897,494
-0.14(-0.15%)
Jun 19, 2014
93.10
93.17
92.49
92.91
38,376,720
-0.06(-0.06%)
Jun 18, 2014
92.55
93.10
91.98
92.97
34,328,080
+0.52(+0.56%)
Jun 17, 2014
92.34
92.70
92.18
92.45
19,965,376
+0.05(+0.05%)
Jun 16, 2014
92.16
92.67
91.96
92.40
25,182,684
+0.08(+0.09%)
Jun 13, 2014
92.47
92.55
91.92
92.32
39,449,996
+0.27(+0.29%)
Jun 12, 2014
92.69
92.79
91.73
92.05
35,098,340
-0.84(-0.90%)
Jun 11, 2014
92.59
93.02
92.50
92.89
21,776,496
-0.02(-0.02%)
Jun 10, 2014
92.67
92.96
92.56
92.91
20,561,428
+0.09(+0.10%)
Jun 06, 2014
92.66
92.82
92.45
92.82
22,680,644
+0.53(+0.57%)
Jun 05, 2014
91.61
92.46
91.29
92.29
35,532,960
+0.77(+0.84%)
Jun 04, 2014
90.96
91.67
90.81
91.52
19,361,672
+0.34(+0.37%)
Jun 03, 2014
90.91
91.33
90.80
91.18
21,718,566
-0.04(-0.04%)
Jun 02, 2014
91.43
91.44
90.64
91.22
27,911,952
-0.09(-0.10%)
May 30, 2014
91.33
91.45
90.83
91.31
29,916,900
+0.01(+0.01%)
May 29, 2014
91.05
91.31
90.86
91.30
33,006,748
+0.58(+0.64%)
May 28, 2014
90.97
91.10
90.64
90.72
30,462,306
-0.28(-0.31%)
May 27, 2014
90.28
91.02
90.20
91.00
29,665,566
+1.12(+1.25%)
May 23, 2014
89.32
89.88
89.88
89.88
22,687,300
+0.49(+0.55%)
May 22, 2014
88.94
89.45
88.80
89.39
22,500,766
+0.55(+0.62%)
May 21, 2014
88.16
88.89
88.11
88.84
35,112,900
+0.84(+0.95%)
May 20, 2014
88.28
88.60
87.64
88.00
33,668,316
-0.32(-0.36%)
May 19, 2014
87.47
88.46
87.30
88.32
29,014,400
+0.61(+0.70%)
May 16, 2014
87.24
87.76
86.64
87.71
66,807,316
+0.57(+0.66%)
May 15, 2014
87.81
87.96
86.58
87.14
59,369,312
-0.69(-0.79%)
May 14, 2014
88.03
88.35
87.62
87.83
25,295,314
-0.46(-0.52%)
May 13, 2014
88.32
88.61
88.12
88.29
26,778,842
+0.06(+0.07%)
May 12, 2014
87.31
88.26
87.24
88.23
38,868,388
+1.43(+1.65%)
May 09, 2014
86.41
86.86
85.85
86.80
35,081,528
+0.32(+0.37%)
May 08, 2014
86.26
87.53
86.05
86.48
46,507,832
-0.08(-0.09%)
May 07, 2014
87.00
87.08
85.53
86.56
61,070,376
-0.25(-0.29%)
May 06, 2014
87.83
87.86
86.77
86.81
33,284,030
-1.14(-1.30%)
May 05, 2014
86.98
87.96
86.76
87.95
27,303,734
+0.46(+0.53%)
May 02, 2014
87.94
88.11
87.28
87.49
40,074,152
-0.16(-0.18%)
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
.