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 29, 2011
57.73
58.61
57.44
58.00
82,860,424
-0.19(-0.33%)
Jul 28, 2011
58.10
58.93
57.89
58.19
60,957,496
+0.10(+0.17%)
Jul 27, 2011
59.25
59.29
57.94
58.09
83,822,592
-1.53(-2.57%)
Jul 26, 2011
59.44
59.83
59.32
59.62
40,861,700
+0.15(+0.24%)
Jul 25, 2011
59.13
59.81
59.02
59.48
48,874,732
-0.12(-0.20%)
Jul 22, 2011
59.33
59.70
58.92
59.60
43,620,360
+0.61(+1.03%)
Jul 21, 2011
58.65
59.32
58.34
58.99
70,075,720
+0.39(+0.67%)
Jul 20, 2011
59.18
59.19
58.50
58.60
56,864,664
-0.25(-0.42%)
Jul 19, 2011
58.13
58.90
58.09
58.85
73,818,720
+1.31(+2.28%)
Jul 18, 2011
57.53
57.79
56.98
57.54
59,435,944
-0.31(-0.54%)
Jul 15, 2011
57.72
57.85
57.31
57.85
68,287,688
+0.76(+1.33%)
Jul 14, 2011
57.93
58.18
56.87
57.09
98,551,376
-0.67(-1.16%)
Jul 13, 2011
57.94
58.34
57.55
57.76
82,333,752
+0.24(+0.42%)
Jul 12, 2011
57.94
58.07
57.46
57.52
83,958,880
-0.44(-0.76%)
Jul 11, 2011
58.41
58.71
57.76
57.96
52,050,472
-1.07(-1.81%)
Jul 08, 2011
58.70
59.04
58.37
59.03
69,533,592
-0.16(-0.27%)
Jul 07, 2011
58.82
59.36
58.74
59.19
54,749,680
+0.80(+1.37%)
Jul 06, 2011
58.14
58.49
57.94
58.39
49,251,984
+0.19(+0.33%)
Jul 05, 2011
57.95
58.26
57.83
58.20
43,047,692
+0.29(+0.50%)
Jul 01, 2011
57.04
57.98
56.92
57.91
53,203,804
+0.86(+1.51%)
Jun 30, 2011
56.50
57.09
56.47
57.05
50,351,156
+0.75(+1.33%)
Jun 29, 2011
56.23
56.41
55.90
56.30
65,406,944
+0.23(+0.41%)
Jun 28, 2011
55.38
56.08
55.29
56.07
48,000,512
+0.83(+1.49%)
Jun 27, 2011
54.43
55.53
54.32
55.24
49,921,136
+0.86(+1.59%)
Jun 24, 2011
55.07
55.13
54.27
54.38
56,298,248
-0.96(-1.73%)
Jun 23, 2011
54.28
55.37
54.06
55.34
80,684,760
+0.51(+0.93%)
Jun 22, 2011
55.00
55.32
54.82
54.83
36,789,404
-0.40(-0.72%)
Jun 21, 2011
54.26
55.29
54.03
55.23
55,859,744
+1.16(+2.15%)
Jun 20, 2011
54.09
54.23
53.64
54.07
37,348,888
+0.28(+0.52%)
Jun 17, 2011
54.45
54.60
53.63
53.79
70,353,112
-0.29(-0.54%)
Jun 16, 2011
54.33
54.50
53.62
54.08
66,249,356
-0.21(-0.39%)
Jun 15, 2011
54.83
55.15
54.18
54.29
58,964,656
-1.05(-1.90%)
Jun 14, 2011
55.05
55.47
55.03
55.34
40,536,532
+0.70(+1.28%)
Jun 13, 2011
54.71
54.93
54.45
54.64
37,736,628
+0.00(+0.00%)
Jun 10, 2011
55.23
55.34
54.59
54.64
53,740,540
-0.84(-1.52%)
Jun 09, 2011
55.37
55.76
55.23
55.48
45,246,124
+0.09(+0.17%)
Jun 08, 2011
55.67
55.77
55.23
55.39
46,401,464
-0.40(-0.72%)
Jun 07, 2011
56.05
56.26
55.75
55.79
46,286,440
-0.10(-0.18%)
Jun 06, 2011
56.45
56.53
55.86
55.89
50,143,664
-0.46(-0.82%)
Jun 03, 2011
56.56
56.99
56.27
56.35
57,773,680
-0.22(-0.39%)
May 24, 2011
57.07
57.07
56.56
56.57
39,265,284
-0.35(-0.61%)
May 23, 2011
56.99
57.15
56.65
56.92
43,648,420
-0.84(-1.46%)
May 20, 2011
58.15
58.21
57.69
57.77
44,703,176
-0.45(-0.76%)
May 19, 2011
58.23
58.34
57.85
58.21
35,001,128
+0.17(+0.29%)
May 18, 2011
57.48
58.14
57.41
58.04
42,278,532
+0.48(+0.83%)
May 17, 2011
57.12
57.57
56.98
57.56
63,135,740
+0.16(+0.28%)
May 16, 2011
58.16
58.32
57.27
57.40
73,112,864
-1.01(-1.73%)
May 13, 2011
58.98
59.07
58.39
58.41
63,506,568
-0.70(-1.18%)
May 12, 2011
58.56
59.19
58.24
59.11
66,116,408
+0.35(+0.60%)
May 11, 2011
59.10
59.31
58.36
58.76
61,873,272
-0.43(-0.73%)
May 10, 2011
58.87
59.28
58.77
59.19
38,028,416
+0.50(+0.85%)
May 09, 2011
58.56
58.92
58.34
58.69
40,021,980
+0.22(+0.38%)
May 06, 2011
58.86
59.20
58.31
58.47
72,506,776
+0.19(+0.33%)
May 05, 2011
58.32
58.97
58.08
58.28
72,056,336
-0.32(-0.55%)
May 04, 2011
58.72
58.87
58.11
58.60
53,095,048
-0.09(-0.15%)
May 03, 2011
58.95
59.00
58.33
58.69
38,118,496
-0.28(-0.47%)
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
.