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 31, 2010
43.39
43.85
43.18
43.46
72,033,120
-0.15(-0.34%)
Aug 30, 2010
43.87
44.25
43.60
43.61
49,274,284
-0.46(-1.04%)
Aug 27, 2010
43.86
44.16
42.97
44.07
109,595,928
+0.53(+1.22%)
Aug 26, 2010
44.24
44.32
43.50
43.54
91,186,016
-0.53(-1.20%)
Aug 25, 2010
43.35
44.26
43.27
44.07
87,271,176
+0.42(+0.96%)
Aug 24, 2010
44.01
44.12
43.47
43.65
79,037,688
-0.83(-1.87%)
Aug 23, 2010
45.25
45.34
44.46
44.48
69,530,376
-0.44(-0.98%)
Aug 20, 2010
44.79
45.03
44.54
44.92
66,806,608
+0.06(+0.13%)
Aug 19, 2010
45.29
45.46
44.56
44.86
82,929,360
-0.69(-1.51%)
Aug 18, 2010
45.29
45.82
45.11
45.55
61,690,600
+0.18(+0.39%)
Aug 17, 2010
45.11
45.78
45.03
45.37
56,899,848
+0.57(+1.28%)
Aug 16, 2010
44.48
45.11
44.30
44.80
55,389,200
+0.08(+0.18%)
Aug 13, 2010
44.87
45.06
44.71
44.72
46,387,264
-0.32(-0.71%)
Aug 12, 2010
44.56
45.24
44.45
45.04
65,909,648
-0.36(-0.79%)
Aug 11, 2010
45.91
45.92
45.21
45.40
92,106,472
-1.27(-2.73%)
Aug 10, 2010
46.72
46.95
46.28
46.67
86,638,240
-0.41(-0.87%)
Aug 09, 2010
47.01
47.19
46.79
47.08
26,927,548
+0.32(+0.68%)
Aug 06, 2010
46.32
46.85
46.05
46.76
71,339,440
-0.07(-0.15%)
Aug 05, 2010
46.72
46.92
46.52
46.83
39,130,748
-0.11(-0.23%)
Aug 04, 2010
46.69
46.99
46.50
46.94
43,796,396
+0.47(+1.01%)
Aug 03, 2010
46.63
46.70
46.25
46.47
60,856,524
-0.20(-0.43%)
Aug 02, 2010
46.38
46.79
46.21
46.67
68,680,480
+0.86(+1.88%)
Jul 30, 2010
45.36
46.09
45.07
45.81
98,958,080
+0.10(+0.22%)
Jul 29, 2010
46.30
46.41
45.25
45.71
85,681,520
-0.34(-0.74%)
Jul 28, 2010
46.38
46.58
45.88
46.05
51,908,964
-0.37(-0.80%)
Jul 27, 2010
46.69
46.72
46.21
46.42
67,633,992
-0.02(-0.04%)
Jul 26, 2010
46.12
46.46
45.91
46.44
64,840,016
+0.38(+0.83%)
Jul 23, 2010
45.46
46.10
45.38
46.06
81,056,048
+0.29(+0.63%)
Jul 22, 2010
45.26
45.98
45.24
45.77
82,818,592
+1.13(+2.53%)
Jul 21, 2010
45.75
45.76
44.56
44.64
83,412,048
-0.62(-1.37%)
Jul 20, 2010
43.99
45.26
43.86
45.26
89,036,768
+0.54(+1.21%)
Jul 19, 2010
44.48
44.81
44.10
44.72
81,682,136
+0.38(+0.86%)
Jul 16, 2010
45.44
45.63
44.30
44.34
98,831,856
-1.26(-2.76%)
Jul 15, 2010
45.46
45.74
44.99
45.60
95,889,616
+0.04(+0.09%)
Jul 14, 2010
45.42
45.81
45.24
45.56
87,677,608
+0.23(+0.51%)
Jul 13, 2010
45.13
45.50
44.80
45.33
93,092,144
+0.58(+1.30%)
Jul 12, 2010
44.58
45.03
44.46
44.75
60,905,064
+0.13(+0.29%)
Jul 09, 2010
44.18
44.63
44.08
44.62
47,861,056
+0.42(+0.95%)
Jul 08, 2010
44.31
44.38
43.68
44.20
78,203,920
+0.24(+0.55%)
Jul 07, 2010
42.74
44.01
42.70
43.96
72,375,112
+1.36(+3.19%)
Jul 06, 2010
43.09
43.37
42.25
42.60
88,562,432
+0.13(+0.31%)
Jul 02, 2010
42.67
42.82
42.09
42.47
78,565,280
-0.12(-0.28%)
Jul 01, 2010
42.82
42.96
41.77
42.59
158,650,624
-0.12(-0.28%)
Jun 30, 2010
43.23
43.67
42.64
42.71
101,229,960
-0.66(-1.52%)
Jun 29, 2010
44.42
44.46
43.07
43.37
136,325,712
-1.90(-4.20%)
Jun 25, 2010
45.51
45.66
44.95
45.27
89,040,240
-0.08(-0.18%)
Jun 24, 2010
45.84
45.99
45.20
45.35
114,646,936
-0.70(-1.52%)
Jun 23, 2010
46.29
46.47
45.69
46.05
92,072,112
-0.19(-0.41%)
Jun 22, 2010
46.79
47.14
46.15
46.24
94,470,336
-0.36(-0.77%)
Jun 21, 2010
47.60
47.68
46.33
46.60
95,456,552
-0.40(-0.85%)
Jun 18, 2010
47.06
47.34
46.86
47.00
75,921,360
-0.05(-0.11%)
Jun 17, 2010
47.16
47.18
46.64
47.05
77,094,080
+0.15(+0.32%)
Jun 16, 2010
46.58
47.14
46.50
46.90
78,354,048
+0.19(+0.41%)
Jun 15, 2010
45.71
46.77
45.45
46.71
76,255,200
+1.22(+2.68%)
Jun 14, 2010
45.91
46.24
45.41
45.49
68,019,784
-0.01(-0.02%)
Jun 11, 2010
44.63
45.54
44.61
45.50
74,299,416
+0.43(+0.95%)
Jun 10, 2010
44.39
45.12
44.24
45.07
76,750,448
+1.25(+2.85%)
Jun 09, 2010
44.48
44.91
43.69
43.82
101,950,664
-0.37(-0.84%)
Jun 08, 2010
44.37
44.48
43.59
44.19
133,946,312
-0.08(-0.18%)
Jun 07, 2010
45.34
45.46
44.22
44.27
88,186,960
-0.82(-1.82%)
Jun 04, 2010
45.71
46.29
44.94
45.09
112,849,840
-1.60(-3.42%)
Jun 03, 2010
46.36
46.77
46.08
46.69
98,896,280
+0.44(+0.95%)
Jun 02, 2010
45.45
46.28
45.13
46.25
97,213,736
+1.07(+2.37%)
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
.