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, 2006
38.94
39.03
38.76
38.87
61,210,192
-0.04(-0.10%)
Aug 30, 2006
38.74
39.03
38.60
38.91
75,692,592
+0.18(+0.46%)
Aug 29, 2006
38.58
38.76
38.18
38.73
104,849,112
+0.12(+0.31%)
Aug 28, 2006
38.28
38.79
38.24
38.61
80,079,032
+0.29(+0.76%)
Aug 25, 2006
38.17
38.64
38.06
38.32
73,588,176
+0.07(+0.18%)
Aug 24, 2006
38.26
38.35
37.92
38.25
78,995,416
+0.11(+0.29%)
Aug 23, 2006
38.47
38.67
37.92
38.14
96,056,360
-0.29(-0.75%)
Aug 22, 2006
38.36
38.81
38.20
38.43
102,131,232
+0.01(+0.03%)
Aug 21, 2006
38.47
38.56
38.26
38.42
66,668,404
-0.37(-0.95%)
Aug 18, 2006
38.65
38.83
38.28
38.79
97,772,224
+0.06(+0.15%)
Aug 17, 2006
38.47
38.98
38.44
38.73
129,444,672
+0.15(+0.39%)
Aug 16, 2006
37.98
38.61
37.84
38.58
135,468,656
+0.88(+2.33%)
Aug 15, 2006
37.22
37.75
37.09
37.70
133,708,424
+0.93(+2.53%)
Aug 14, 2006
36.86
37.27
36.70
36.77
109,309,256
+0.24(+0.66%)
Aug 11, 2006
36.65
36.69
36.37
36.53
86,917,272
-0.26(-0.71%)
Aug 10, 2006
36.46
36.88
36.31
36.79
102,507,912
+0.26(+0.71%)
Aug 09, 2006
37.01
37.31
36.43
36.53
145,374,240
+0.05(+0.14%)
Aug 08, 2006
36.81
36.90
36.26
36.48
124,117,864
-0.23(-0.63%)
Aug 07, 2006
36.92
36.94
36.53
36.71
69,659,200
-0.24(-0.65%)
Aug 04, 2006
37.42
37.63
36.62
36.95
123,501,696
-0.17(-0.46%)
Aug 03, 2006
36.54
37.34
36.48
37.12
99,230,704
+0.23(+0.62%)
Aug 02, 2006
36.61
37.13
36.61
36.89
87,397,776
+0.41(+1.12%)
Aug 01, 2006
36.79
36.80
36.26
36.48
98,562,712
-0.62(-1.67%)
Jul 31, 2006
37.08
37.32
36.89
37.10
78,024,304
-0.01(-0.03%)
Jul 28, 2006
36.56
37.14
36.50
37.11
93,567,696
+0.76(+2.09%)
Jul 27, 2006
36.73
37.04
36.25
36.35
99,701,752
-0.24(-0.66%)
Jul 26, 2006
36.50
36.87
36.23
36.59
107,173,312
-0.03(-0.08%)
Jul 25, 2006
36.47
36.74
36.24
36.62
108,852,184
+0.21(+0.58%)
Jul 24, 2006
35.85
36.43
35.80
36.41
130,275,896
+0.71(+1.99%)
Jul 21, 2006
35.88
35.96
35.62
35.70
119,367,728
-0.38(-1.05%)
Jul 20, 2006
36.74
36.80
36.04
36.08
152,312,864
-0.54(-1.47%)
Jul 19, 2006
36.10
36.83
36.09
36.62
192,945,888
+0.47(+1.30%)
Jul 18, 2006
36.22
36.33
35.54
36.15
207,215,248
+0.12(+0.33%)
Jul 17, 2006
35.95
36.25
35.87
36.03
134,350,544
+0.09(+0.25%)
Jul 14, 2006
36.30
36.38
35.79
35.94
172,396,672
-0.37(-1.02%)
Jul 13, 2006
36.66
37.04
36.31
36.31
177,660,240
-0.62(-1.68%)
Jul 12, 2006
37.56
37.64
36.84
36.93
154,444,128
-0.71(-1.89%)
Jul 11, 2006
37.28
37.74
37.08
37.64
136,120,192
+0.28(+0.75%)
Jul 10, 2006
37.79
37.93
37.17
37.36
105,123,440
-0.33(-0.88%)
Jul 07, 2006
37.89
38.17
37.57
37.69
108,065,192
-0.42(-1.10%)
Jul 06, 2006
38.26
38.48
38.01
38.11
70,624,408
-0.04(-0.10%)
Jul 05, 2006
38.64
38.68
38.09
38.15
93,727,416
-0.85(-2.18%)
Jul 03, 2006
38.88
39.00
38.81
39.00
21,598,542
+0.23(+0.59%)
Jun 30, 2006
39.12
39.14
38.68
38.77
82,719,840
-0.19(-0.49%)
Jun 29, 2006
37.96
38.96
37.90
38.96
182,431,008
+1.15(+3.04%)
Jun 28, 2006
37.63
37.84
37.38
37.81
91,576,392
+0.28(+0.75%)
Jun 27, 2006
38.28
38.33
37.49
37.53
126,211,512
-0.72(-1.88%)
Jun 26, 2006
38.17
38.39
38.07
38.25
65,157,600
+0.10(+0.26%)
Jun 23, 2006
38.16
38.53
37.93
38.15
88,049,600
-0.04(-0.10%)
Jun 22, 2006
38.60
38.68
37.99
38.19
143,826,016
-0.49(-1.27%)
Jun 21, 2006
38.14
38.99
38.13
38.68
129,553,808
+0.60(+1.58%)
Jun 20, 2006
38.09
38.48
37.94
38.08
102,879,256
+0.05(+0.13%)
Jun 19, 2006
38.50
38.54
37.91
38.03
129,458,296
-0.31(-0.81%)
Jun 16, 2006
38.55
38.68
38.20
38.34
120,014,416
-0.31(-0.80%)
Jun 15, 2006
37.84
38.79
37.80
38.65
200,712,224
+1.02(+2.71%)
Jun 14, 2006
37.35
37.71
37.20
37.63
201,885,008
+0.38(+1.02%)
Jun 13, 2006
37.52
37.80
37.16
37.25
207,109,584
-0.15(-0.40%)
Jun 12, 2006
38.20
38.26
37.39
37.40
145,611,920
-0.75(-1.97%)
Jun 09, 2006
38.54
38.74
38.11
38.15
144,143,792
-0.25(-0.65%)
Jun 08, 2006
38.27
38.56
37.49
38.40
280,550,592
-0.06(-0.16%)
Jun 07, 2006
38.80
39.17
38.45
38.46
130,842,944
-0.29(-0.75%)
Jun 06, 2006
38.85
38.95
38.35
38.75
127,287,008
-0.03(-0.08%)
Jun 05, 2006
39.55
39.56
38.78
38.78
103,237,648
-0.86(-2.17%)
Jun 02, 2006
39.84
40.00
39.31
39.64
128,864,096
-0.10(-0.25%)
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
.