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 (%)
Aug 30, 2002
23.62
24.00
23.38
23.49
59,451,700
-0.30(-1.26%)
Aug 29, 2002
23.20
24.22
23.02
23.79
96,721,504
+0.31(+1.32%)
Aug 28, 2002
24.02
24.09
23.39
23.48
115,632,800
-0.89(-3.65%)
Aug 27, 2002
24.97
25.51
24.15
24.37
92,033,400
-0.88(-3.49%)
Aug 26, 2002
25.32
25.39
24.61
25.25
83,257,296
+0.10(+0.40%)
Aug 23, 2002
25.80
25.81
24.95
25.15
75,160,600
-1.01(-3.86%)
Aug 22, 2002
25.94
26.21
25.42
26.16
80,297,600
+0.41(+1.59%)
Aug 21, 2002
25.51
25.85
25.00
25.75
101,221,504
+0.56(+2.22%)
Aug 20, 2002
25.14
25.43
24.85
25.19
89,816,000
+0.49(+1.98%)
Aug 16, 2002
24.41
25.00
23.73
24.70
95,814,800
+0.17(+0.69%)
Aug 15, 2002
24.24
24.55
23.72
24.53
120,203,104
+0.49(+2.04%)
Aug 14, 2002
22.67
24.20
22.47
24.04
102,071,696
+1.44(+6.37%)
Aug 13, 2002
23.23
23.87
22.55
22.60
88,101,600
-0.80(-3.42%)
Aug 12, 2002
23.05
23.48
22.90
23.40
62,442,200
+0.60(+2.63%)
Aug 07, 2002
23.20
23.37
21.96
22.80
125,688,800
+0.30(+1.33%)
Aug 06, 2002
21.80
23.01
21.79
22.50
109,559,600
+1.06(+4.94%)
Aug 05, 2002
22.11
22.32
21.30
21.44
84,850,304
-0.81(-3.64%)
Aug 02, 2002
22.78
22.84
21.82
22.25
86,656,800
-0.48(-2.11%)
Aug 01, 2002
23.74
23.90
22.66
22.73
85,061,504
-1.12(-4.70%)
Jul 31, 2002
24.00
24.19
23.36
23.85
93,716,000
-0.46(-1.89%)
Jul 30, 2002
23.73
24.69
23.59
24.31
117,206,096
+0.48(+2.01%)
Jul 29, 2002
23.27
24.12
23.08
23.83
96,140,096
+1.16(+5.12%)
Jul 26, 2002
22.56
22.84
22.01
22.67
95,984,304
+0.42(+1.89%)
Jul 25, 2002
23.25
23.40
21.80
22.25
153,656,496
-1.37(-5.80%)
Jul 24, 2002
21.81
23.66
21.64
23.62
185,788,304
+1.22(+5.45%)
Jul 23, 2002
23.45
23.75
22.28
22.40
150,534,592
-1.00(-4.27%)
Jul 22, 2002
23.85
24.50
23.09
23.40
149,751,200
-0.59(-2.46%)
Jul 19, 2002
24.33
24.71
23.80
23.99
124,433,200
-1.66(-6.47%)
Jul 17, 2002
26.07
26.44
24.89
25.65
156,349,504
+0.85(+3.43%)
Jul 12, 2002
25.25
25.52
24.55
24.80
129,948,800
+0.00(+0.00%)
Jul 11, 2002
23.76
24.89
23.53
24.80
164,980,992
+0.90(+3.77%)
Jul 10, 2002
24.99
25.03
23.83
23.90
114,974,896
-0.76(-3.08%)
Jul 09, 2002
25.25
25.48
24.59
24.66
90,941,600
-0.72(-2.84%)
Jul 08, 2002
26.18
26.55
25.08
25.38
97,202,096
-0.96(-3.64%)
Jul 05, 2002
25.26
26.39
25.05
26.34
56,773,000
+1.59(+6.42%)
Jul 04, 2002
23.85
24.75
22.73
24.75
101,091,200
+0.00(+0.00%)
Jul 03, 2002
23.85
24.75
22.73
24.75
101,027,800
+0.80(+3.34%)
Jul 02, 2002
24.60
24.75
23.09
23.95
111,540,200
-0.90(-3.62%)
Jul 01, 2002
25.97
26.14
24.78
24.85
64,690,200
-1.25(-4.79%)
Jun 28, 2002
26.05
26.75
25.85
26.10
87,829,296
-0.11(-0.42%)
Jun 27, 2002
26.00
26.25
25.05
26.21
121,234,096
+0.76(+2.99%)
Jun 26, 2002
24.43
26.65
24.39
25.45
148,460,096
-0.01(-0.04%)
Jun 25, 2002
26.58
26.72
24.45
25.46
136,339,696
-0.36(-1.39%)
Jun 21, 2002
26.36
26.78
25.65
25.82
101,767,800
-0.64(-2.42%)
Jun 20, 2002
27.27
27.45
25.67
26.46
99,772,896
-0.88(-3.22%)
Jun 19, 2002
28.10
28.32
27.25
27.34
93,504,200
-1.68(-5.79%)
Jun 18, 2002
28.31
29.15
28.28
29.02
98,639,800
+0.46(+1.61%)
Jun 17, 2002
28.00
28.75
27.91
28.56
87,614,000
+0.94(+3.40%)
Jun 14, 2002
26.86
27.72
26.20
27.62
122,047,296
-0.24(-0.86%)
Jun 12, 2002
27.24
27.96
26.83
27.86
152,050,000
+0.40(+1.46%)
Jun 11, 2002
28.60
28.69
27.36
27.46
84,542,896
-0.79(-2.80%)
Jun 10, 2002
28.36
28.75
28.14
28.25
73,055,296
-0.05(-0.18%)
Jun 07, 2002
27.63
28.79
27.52
28.30
105,969,800
-0.58(-2.01%)
Jun 06, 2002
29.51
29.51
27.90
28.88
88,534,304
-0.78(-2.63%)
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
.