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, 2003
31.79
32.33
31.52
31.80
85,739,504
+0.38(+1.21%)
Jul 30, 2003
31.71
31.74
31.33
31.42
56,663,000
-0.23(-0.73%)
Jul 29, 2003
31.93
32.02
31.23
31.65
80,631,800
-0.24(-0.75%)
Jul 28, 2003
31.86
31.99
31.60
31.89
56,222,300
+0.09(+0.28%)
Jul 25, 2003
31.13
31.84
30.77
31.80
83,086,600
+0.62(+1.99%)
Jul 24, 2003
31.85
32.02
31.08
31.18
83,637,800
-0.42(-1.33%)
Jul 23, 2003
31.39
31.64
30.99
31.60
69,215,600
+0.26(+0.83%)
Jul 22, 2003
31.11
31.50
30.86
31.34
91,654,800
+0.46(+1.49%)
Jul 21, 2003
31.24
31.30
30.61
30.88
112,035,504
-0.40(-1.28%)
Jul 18, 2003
31.40
31.96
30.92
31.28
80,597,200
+0.10(+0.32%)
Jul 17, 2003
31.67
31.84
31.04
31.18
110,515,504
-0.98(-3.05%)
Jul 16, 2003
32.46
32.50
31.73
32.16
81,729,504
-0.10(-0.31%)
Jul 15, 2003
32.53
32.65
31.94
32.26
76,339,000
+0.04(+0.12%)
Jul 14, 2003
32.34
32.75
32.07
32.22
84,579,200
+0.38(+1.19%)
Jul 11, 2003
31.65
31.99
31.61
31.84
67,727,504
+0.24(+0.76%)
Jul 10, 2003
31.85
31.99
31.33
31.60
103,231,504
-0.60(-1.86%)
Jul 09, 2003
32.18
32.49
31.93
32.20
89,874,600
-0.08(-0.25%)
Jul 08, 2003
31.78
32.31
31.62
32.28
82,338,200
+0.39(+1.22%)
Jul 07, 2003
30.97
31.90
30.96
31.89
88,766,200
+1.31(+4.28%)
Jul 03, 2003
30.70
31.84
30.47
30.58
50,050,800
-0.39(-1.26%)
Jul 02, 2003
30.41
30.99
30.38
30.97
81,954,600
+0.62(+2.04%)
Jul 01, 2003
29.70
30.38
29.26
30.35
105,978,400
+0.40(+1.34%)
Jun 30, 2003
30.16
30.34
29.80
29.95
72,049,000
+0.12(+0.40%)
Jun 27, 2003
30.25
30.57
29.77
29.83
82,303,904
-0.39(-1.29%)
Jun 26, 2003
29.71
30.28
29.61
30.22
79,296,400
+0.70(+2.37%)
Jun 25, 2003
29.67
30.18
29.47
29.52
94,372,200
-0.16(-0.54%)
Jun 24, 2003
29.73
30.13
29.53
29.68
83,062,800
-0.23(-0.77%)
Jun 23, 2003
30.33
30.37
29.56
29.91
86,654,400
-0.47(-1.55%)
Jun 20, 2003
30.69
30.78
30.25
30.38
71,587,904
-0.04(-0.13%)
Jun 19, 2003
30.98
31.24
30.38
30.42
79,568,600
-0.50(-1.62%)
Jun 18, 2003
30.66
31.23
30.45
30.92
80,257,400
+0.16(+0.52%)
Jun 17, 2003
31.02
31.11
30.56
30.76
67,730,000
-0.12(-0.39%)
Jun 16, 2003
30.17
30.90
30.00
30.88
71,626,400
+0.92(+3.07%)
Jun 13, 2003
30.66
30.73
29.86
29.96
83,400,400
-0.69(-2.25%)
Jun 12, 2003
30.64
30.75
30.26
30.65
79,619,504
+0.13(+0.43%)
Jun 11, 2003
30.07
30.64
29.80
30.52
87,431,400
+0.34(+1.13%)
Jun 10, 2003
29.86
30.20
29.68
30.18
69,956,000
+0.45(+1.51%)
Jun 09, 2003
30.00
30.22
29.53
29.73
94,377,904
-0.40(-1.33%)
Jun 06, 2003
31.17
31.47
30.02
30.13
157,195,808
-0.29(-0.95%)
Jun 05, 2003
30.13
30.68
29.97
30.42
89,554,304
+0.00(+0.00%)
Jun 04, 2003
29.81
30.58
29.72
30.42
87,148,304
+0.56(+1.88%)
Jun 03, 2003
29.44
29.88
28.66
29.86
82,248,304
+0.28(+0.95%)
Jun 02, 2003
30.08
30.20
29.31
29.58
103,123,800
-0.21(-0.70%)
May 30, 2003
29.53
29.87
29.45
29.79
78,189,200
+0.48(+1.64%)
May 29, 2003
29.23
29.80
29.16
29.31
97,644,800
+0.12(+0.41%)
May 28, 2003
29.16
29.40
28.96
29.19
76,418,600
+0.09(+0.31%)
May 27, 2003
27.93
29.22
27.90
29.10
101,600,000
+1.00(+3.56%)
May 23, 2003
28.04
28.25
27.95
28.10
37,943,100
+0.01(+0.04%)
May 22, 2003
27.76
28.32
27.62
28.09
62,488,400
+0.40(+1.44%)
May 21, 2003
27.65
27.75
27.44
27.69
64,155,500
-0.08(-0.29%)
May 20, 2003
27.76
27.96
27.41
27.77
72,051,400
+0.08(+0.29%)
May 19, 2003
28.52
28.68
27.61
27.69
91,821,200
-1.01(-3.52%)
May 16, 2003
28.73
28.94
28.48
28.70
70,659,600
-0.22(-0.76%)
May 15, 2003
28.75
28.98
28.56
28.92
62,516,100
+0.32(+1.12%)
May 14, 2003
28.87
28.97
28.36
28.60
62,269,000
-0.06(-0.21%)
May 13, 2003
28.63
28.99
28.54
28.66
65,206,500
-0.18(-0.62%)
May 12, 2003
28.36
28.96
28.17
28.84
67,624,400
+0.43(+1.51%)
May 09, 2003
28.04
28.48
28.00
28.41
58,602,000
+0.64(+2.30%)
May 08, 2003
27.85
28.19
27.76
27.77
80,370,600
-0.52(-1.84%)
May 07, 2003
28.41
28.69
28.12
28.29
70,387,504
-0.32(-1.12%)
May 06, 2003
28.22
28.90
28.21
28.61
77,651,904
+0.36(+1.27%)
May 05, 2003
28.33
28.71
28.17
28.25
80,691,800
-0.03(-0.11%)
May 02, 2003
27.61
28.29
27.57
28.28
85,075,104
+0.59(+2.13%)
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
.