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, 2009
39.56
39.85
39.41
39.45
78,125,040
-0.12(-0.30%)
Jul 30, 2009
39.74
40.18
39.51
39.57
108,928,704
+0.23(+0.58%)
Jul 29, 2009
39.32
39.43
39.00
39.34
126,316,784
+0.26(+0.67%)
Jul 28, 2009
39.18
39.59
38.93
39.08
111,469,968
-0.27(-0.69%)
Jul 27, 2009
39.37
39.41
38.87
39.35
94,614,320
+0.30(+0.77%)
Jul 24, 2009
38.93
39.37
38.78
39.05
109,312,232
-0.30(-0.76%)
Jul 23, 2009
38.45
39.49
38.39
39.35
160,240,976
+0.85(+2.21%)
Jul 22, 2009
38.20
38.69
38.13
38.50
113,744,064
+0.32(+0.84%)
Jul 21, 2009
38.07
38.18
37.64
38.18
130,236,664
+0.26(+0.69%)
Jul 20, 2009
37.75
38.00
37.61
37.92
97,069,928
+0.36(+0.96%)
Jul 17, 2009
37.36
37.57
37.17
37.56
104,906,408
+0.55(+1.49%)
Jul 16, 2009
36.74
37.44
36.72
37.01
119,980,912
+0.09(+0.24%)
Jul 15, 2009
36.31
36.93
36.14
36.92
160,742,528
+1.20(+3.36%)
Jul 14, 2009
35.52
35.79
35.40
35.72
115,414,808
+0.13(+0.37%)
Jul 13, 2009
34.96
35.60
34.48
35.59
127,119,696
+0.67(+1.92%)
Jul 10, 2009
34.66
35.14
34.56
34.92
108,481,912
+0.15(+0.43%)
Jul 09, 2009
34.84
35.01
34.65
34.77
97,783,120
+0.06(+0.17%)
Jul 08, 2009
34.73
34.87
34.30
34.71
152,751,504
+0.18(+0.52%)
Jul 07, 2009
35.42
35.49
34.51
34.53
149,717,648
-0.88(-2.49%)
Jul 06, 2009
35.38
35.54
35.04
35.41
106,268,184
-0.19(-0.53%)
Jul 02, 2009
36.09
36.10
35.50
35.60
113,309,760
-0.80(-2.20%)
Jul 01, 2009
36.54
36.84
36.39
36.40
85,926,504
+0.02(+0.05%)
Jun 30, 2009
36.55
36.73
36.11
36.38
97,806,024
-0.07(-0.19%)
Jun 29, 2009
36.44
36.75
36.12
36.45
93,784,008
+0.08(+0.22%)
Jun 26, 2009
36.13
36.50
36.05
36.37
87,677,288
+0.08(+0.22%)
Jun 25, 2009
36.04
36.36
35.28
36.29
112,517,104
+0.70(+1.97%)
Jun 24, 2009
35.30
35.87
35.28
35.59
103,285,952
+0.59(+1.69%)
Jun 23, 2009
35.20
35.26
34.77
35.00
114,112,424
-0.08(-0.23%)
Jun 22, 2009
35.80
35.89
35.02
35.08
137,694,208
-1.08(-2.99%)
Jun 19, 2009
36.04
36.36
35.91
36.16
122,050,096
+0.34(+0.95%)
Jun 18, 2009
35.83
36.06
35.57
35.82
126,094,112
-0.07(-0.19%)
Jun 17, 2009
35.67
36.21
35.45
35.89
153,285,360
+0.34(+0.95%)
Jun 16, 2009
36.06
36.19
35.52
35.55
110,530,920
-0.35(-0.97%)
Jun 15, 2009
36.28
36.33
35.58
35.90
112,097,632
-0.75(-2.05%)
Jun 12, 2009
36.67
36.72
36.20
36.65
109,452,464
-0.17(-0.46%)
Jun 11, 2009
36.76
37.23
36.75
36.82
147,803,728
+0.00(+0.00%)
Jun 10, 2009
37.17
37.18
36.29
36.82
133,367,128
-0.13(-0.35%)
Jun 09, 2009
36.84
37.17
36.67
36.95
109,145,280
+0.28(+0.76%)
Jun 08, 2009
36.27
36.95
36.12
36.67
89,025,480
-0.11(-0.30%)
Jun 05, 2009
36.96
37.08
36.42
36.78
121,963,040
+0.04(+0.11%)
Jun 04, 2009
36.40
36.79
36.34
36.74
89,123,608
+0.41(+1.13%)
Jun 03, 2009
36.28
36.37
35.93
36.33
93,294,816
-0.11(-0.30%)
Jun 02, 2009
36.19
36.79
36.11
36.44
126,800,720
+0.05(+0.14%)
Jun 01, 2009
35.73
36.50
35.61
36.39
119,122,240
+1.01(+2.85%)
May 29, 2009
34.98
35.50
34.76
35.38
111,535,656
+0.43(+1.23%)
May 28, 2009
34.77
35.07
34.21
34.95
118,911,392
+0.40(+1.16%)
May 27, 2009
34.68
35.19
34.43
34.55
121,342,144
-0.24(-0.69%)
May 26, 2009
33.19
34.83
33.18
34.79
144,743,616
+1.25(+3.73%)
May 22, 2009
33.78
33.97
33.32
33.54
83,520,296
-0.11(-0.33%)
May 21, 2009
34.02
34.26
33.31
33.65
139,197,888
-0.63(-1.84%)
May 20, 2009
34.54
35.04
34.18
34.28
131,802,880
-0.12(-0.35%)
May 19, 2009
34.14
34.74
33.95
34.40
129,023,760
+0.16(+0.47%)
May 18, 2009
33.59
34.28
33.39
34.24
114,304,576
+0.87(+2.61%)
May 15, 2009
33.36
33.82
33.23
33.37
121,326,304
-0.02(-0.06%)
May 14, 2009
33.10
33.70
33.08
33.39
139,985,360
+0.37(+1.12%)
May 13, 2009
33.63
33.65
32.96
33.02
175,452,048
-0.91(-2.68%)
May 12, 2009
34.42
34.48
33.52
33.93
147,742,544
-0.42(-1.22%)
May 11, 2009
33.78
34.72
33.68
34.35
142,682,976
+0.12(+0.35%)
May 08, 2009
34.35
34.74
33.88
34.23
183,507,280
+0.02(+0.06%)
May 07, 2009
35.25
35.27
33.88
34.21
216,236,416
-0.82(-2.34%)
May 06, 2009
35.32
35.34
34.46
35.03
178,793,856
+0.01(+0.03%)
May 05, 2009
34.99
35.06
34.63
35.02
113,569,448
-0.03(-0.09%)
May 04, 2009
34.67
35.09
34.52
35.05
119,035,352
+0.68(+1.98%)
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
.