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 29, 2008
46.61
47.12
45.92
46.12
133,272,096
-0.99(-2.10%)
Aug 28, 2008
46.92
47.28
46.83
47.11
112,704,464
+0.38(+0.81%)
Aug 27, 2008
46.45
47.09
46.29
46.73
108,477,728
+0.30(+0.65%)
Aug 26, 2008
46.51
46.77
46.12
46.43
107,225,856
-0.06(-0.13%)
Aug 25, 2008
47.15
47.21
46.37
46.49
128,050,696
-1.00(-2.11%)
Aug 22, 2008
47.12
47.68
47.08
47.49
96,525,456
+0.62(+1.32%)
Aug 21, 2008
46.73
47.08
46.38
46.87
118,914,608
-0.22(-0.47%)
Aug 20, 2008
47.36
47.56
46.74
47.09
155,430,224
+0.08(+0.17%)
Aug 19, 2008
47.36
47.59
46.75
47.01
155,405,584
-0.59(-1.24%)
Aug 18, 2008
48.29
48.31
47.26
47.60
151,313,680
-0.56(-1.16%)
Aug 15, 2008
48.35
48.57
47.96
48.16
123,115,984
-0.09(-0.19%)
Aug 14, 2008
47.54
48.46
47.49
48.25
158,034,416
+0.55(+1.15%)
Aug 13, 2008
47.74
48.12
47.25
47.70
169,648,288
-0.10(-0.21%)
Aug 12, 2008
47.76
48.16
47.51
47.80
140,549,936
+0.05(+0.10%)
Aug 11, 2008
47.30
48.28
47.14
47.75
157,242,368
+0.43(+0.91%)
Aug 08, 2008
46.25
47.44
46.15
47.32
143,025,776
+1.05(+2.27%)
Aug 07, 2008
46.35
46.85
46.08
46.27
152,731,872
-0.36(-0.77%)
Aug 06, 2008
45.93
46.81
45.58
46.63
133,386,288
+0.70(+1.52%)
Aug 05, 2008
44.90
45.97
44.84
45.93
151,551,776
+1.50(+3.38%)
Aug 04, 2008
44.87
44.92
44.30
44.43
116,233,152
-0.45(-1.00%)
Aug 01, 2008
45.52
45.55
44.40
44.88
180,350,880
-0.58(-1.28%)
Jul 31, 2008
45.11
46.15
45.02
45.46
180,691,056
-0.11(-0.24%)
Jul 30, 2008
45.46
45.82
44.88
45.57
165,601,008
+0.23(+0.51%)
Jul 29, 2008
45.34
45.54
44.57
45.34
142,260,960
+0.92(+2.07%)
Jul 28, 2008
45.27
45.52
44.21
44.42
123,906,424
-0.85(-1.88%)
Jul 25, 2008
44.98
45.48
44.76
45.27
111,583,272
+0.58(+1.30%)
Jul 24, 2008
45.59
45.61
44.65
44.69
145,455,184
-0.68(-1.50%)
Jul 23, 2008
44.84
45.89
44.72
45.37
169,072,512
+0.59(+1.32%)
Jul 22, 2008
44.02
44.81
43.86
44.78
152,487,456
+0.00(+0.00%)
Jul 21, 2008
45.00
45.19
44.49
44.78
127,680,208
+0.19(+0.43%)
Jul 18, 2008
45.17
45.17
44.59
44.59
160,642,560
-1.05(-2.30%)
Jul 17, 2008
45.56
45.82
44.98
45.64
195,330,176
+0.30(+0.66%)
Jul 16, 2008
44.30
45.38
43.92
45.34
186,004,448
+1.10(+2.49%)
Jul 15, 2008
44.01
44.93
43.30
44.24
283,790,048
+0.01(+0.02%)
Jul 14, 2008
45.13
45.18
44.07
44.23
177,320,880
-0.33(-0.74%)
Jul 11, 2008
44.81
45.27
43.85
44.56
265,428,160
-0.72(-1.59%)
Jul 10, 2008
44.82
45.42
44.38
45.28
238,742,768
+0.53(+1.18%)
Jul 09, 2008
45.96
46.03
44.73
44.75
168,381,392
-1.22(-2.65%)
Jul 08, 2008
44.95
46.01
44.77
45.97
206,183,408
+1.07(+2.38%)
Jul 07, 2008
45.05
45.46
44.24
44.90
180,970,896
+0.27(+0.60%)
Jul 04, 2008
44.98
45.08
44.28
44.63
123,118,208
+0.00(+0.00%)
Jul 03, 2008
44.98
45.08
44.28
44.63
123,118,208
-0.08(-0.18%)
Jul 02, 2008
45.96
46.13
44.64
44.71
200,005,024
-1.10(-2.40%)
Jul 01, 2008
44.86
45.86
44.68
45.81
245,498,784
+0.64(+1.42%)
Jun 30, 2008
45.53
45.83
45.15
45.17
132,962,272
-0.48(-1.05%)
Jun 27, 2008
45.58
45.90
44.97
45.65
181,316,736
+0.00(+0.00%)
Jun 26, 2008
46.70
46.70
45.64
45.65
189,899,632
-1.92(-4.04%)
Jun 25, 2008
47.01
48.00
46.94
47.57
179,621,440
+0.76(+1.62%)
Jun 24, 2008
46.83
47.37
46.41
46.81
178,277,184
-0.24(-0.51%)
Jun 23, 2008
47.62
47.74
46.98
47.05
131,498,248
-0.37(-0.78%)
Jun 20, 2008
48.34
48.35
47.21
47.42
197,404,768
-1.35(-2.77%)
Jun 19, 2008
47.92
49.01
47.61
48.77
221,314,080
+0.75(+1.56%)
Jun 18, 2008
48.26
48.45
47.83
48.02
169,307,952
-0.52(-1.07%)
Jun 17, 2008
48.95
49.06
48.47
48.54
122,929,968
-0.26(-0.53%)
Jun 16, 2008
48.12
49.02
48.07
48.80
136,321,552
+0.43(+0.89%)
Jun 13, 2008
47.70
48.47
47.46
48.37
167,844,896
+0.95(+2.00%)
Jun 12, 2008
47.71
48.11
47.00
47.42
189,848,544
+0.04(+0.08%)
Jun 11, 2008
48.45
48.52
47.35
47.38
170,284,032
-1.16(-2.39%)
Jun 10, 2008
48.50
48.94
48.16
48.54
162,731,216
-0.23(-0.47%)
Jun 09, 2008
49.11
49.19
47.95
48.77
208,866,672
-0.26(-0.53%)
Jun 06, 2008
50.11
50.21
49.02
49.03
189,097,696
-1.52(-3.01%)
Jun 05, 2008
49.87
50.61
49.70
50.55
126,635,656
+0.79(+1.59%)
Jun 04, 2008
48.97
50.10
48.94
49.76
174,896,000
+0.63(+1.28%)
Jun 03, 2008
49.59
49.90
48.67
49.13
167,642,096
-0.27(-0.55%)
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
.