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, 2014
99.63
99.78
99.78
99.78
17,906,300
+0.37(+0.37%)
Aug 28, 2014
99.20
99.53
99.08
99.41
23,558,038
-0.11(-0.11%)
Aug 27, 2014
99.53
99.64
99.32
99.52
15,592,147
+0.02(+0.02%)
Aug 26, 2014
99.53
99.61
99.27
99.50
20,090,300
+0.10(+0.10%)
Aug 25, 2014
99.52
99.68
99.16
99.40
24,113,638
+0.35(+0.35%)
Aug 22, 2014
98.94
99.25
98.72
99.05
24,699,452
+0.15(+0.15%)
Aug 21, 2014
98.76
98.90
98.60
98.90
19,333,176
+0.20(+0.20%)
Aug 20, 2014
98.61
98.90
98.53
98.70
23,415,898
+0.00(+0.00%)
Aug 19, 2014
98.38
98.76
98.32
98.70
21,354,036
+0.55(+0.56%)
Aug 18, 2014
97.89
98.24
97.77
98.15
38,931,416
+0.75(+0.77%)
Aug 15, 2014
97.46
97.61
96.50
97.40
55,205,488
+0.47(+0.48%)
Aug 14, 2014
96.54
96.95
96.43
96.93
24,992,262
+0.50(+0.52%)
Aug 13, 2014
95.81
96.46
95.76
96.43
27,978,012
+1.01(+1.06%)
Aug 12, 2014
95.38
95.67
94.93
95.42
28,154,800
-0.04(-0.04%)
Aug 11, 2014
95.25
95.76
95.20
95.46
28,279,052
+0.56(+0.59%)
Aug 08, 2014
94.38
94.94
93.97
94.90
40,238,384
+0.68(+0.72%)
Aug 07, 2014
94.95
95.14
93.89
94.22
33,270,730
-0.30(-0.32%)
Aug 06, 2014
93.99
95.11
93.92
94.52
34,382,004
-0.07(-0.07%)
Aug 05, 2014
94.94
95.21
94.15
94.59
48,742,552
-0.73(-0.77%)
Aug 04, 2014
94.90
95.69
94.52
95.32
33,153,716
+0.65(+0.69%)
Aug 01, 2014
94.83
95.34
94.04
94.67
60,707,992
-0.35(-0.37%)
Jul 31, 2014
96.20
96.34
94.88
95.02
49,884,728
-1.96(-2.02%)
Jul 30, 2014
97.13
97.32
96.60
96.98
35,340,196
+0.38(+0.39%)
Jul 29, 2014
96.97
97.20
96.52
96.60
27,013,772
-0.17(-0.18%)
Jul 28, 2014
96.80
97.02
96.02
96.77
25,580,876
+0.03(+0.03%)
Jul 25, 2014
96.65
96.87
96.23
96.74
29,903,632
-0.38(-0.39%)
Jul 24, 2014
97.40
97.51
96.98
97.12
24,681,042
-0.11(-0.11%)
Jul 23, 2014
96.94
97.34
96.77
97.23
28,897,858
+0.62(+0.64%)
Jul 22, 2014
96.44
96.76
96.34
96.61
25,272,276
+0.61(+0.64%)
Jul 21, 2014
95.92
96.16
95.55
96.00
29,728,196
-0.12(-0.12%)
Jul 18, 2014
95.14
96.17
95.00
96.12
36,690,832
+1.50(+1.59%)
Jul 17, 2014
95.63
95.97
94.32
94.62
42,266,420
-1.27(-1.33%)
Jul 16, 2014
96.19
96.30
95.78
95.89
22,010,284
+0.38(+0.40%)
Jul 15, 2014
95.98
96.09
94.83
95.51
39,246,284
-0.33(-0.34%)
Jul 14, 2014
95.70
96.06
95.53
95.84
19,416,124
+0.57(+0.60%)
Jul 11, 2014
94.87
95.27
94.61
95.27
19,570,392
+0.61(+0.64%)
Jul 10, 2014
93.78
95.05
93.63
94.66
44,223,336
-0.30(-0.32%)
Jul 09, 2014
94.51
95.06
94.24
94.96
29,908,062
+0.70(+0.74%)
Jul 08, 2014
95.24
95.30
93.87
94.26
40,553,920
-1.15(-1.21%)
Jul 07, 2014
95.59
95.71
95.23
95.41
23,241,504
-0.29(-0.30%)
Jul 03, 2014
95.41
95.70
95.70
95.70
15,291,700
+0.60(+0.63%)
Jul 02, 2014
94.98
95.24
94.91
95.10
18,756,316
+0.16(+0.17%)
Jul 01, 2014
94.21
95.19
94.20
94.94
31,791,256
+1.03(+1.10%)
Jun 30, 2014
93.71
94.14
93.67
93.91
19,664,852
+0.16(+0.17%)
Jun 27, 2014
93.21
93.77
93.19
93.75
22,881,506
+0.41(+0.44%)
Jun 26, 2014
93.35
93.36
92.62
93.34
22,548,764
+0.05(+0.05%)
Jun 25, 2014
92.49
93.45
92.48
93.29
29,923,152
+0.59(+0.64%)
Jun 24, 2014
92.79
93.57
92.43
92.70
31,895,462
-0.09(-0.10%)
Jun 23, 2014
92.73
92.82
92.51
92.79
20,793,156
+0.02(+0.02%)
Jun 20, 2014
92.70
92.87
92.53
92.77
25,897,494
-0.14(-0.15%)
Jun 19, 2014
93.10
93.17
92.49
92.91
38,376,720
-0.06(-0.06%)
Jun 18, 2014
92.55
93.10
91.98
92.97
34,328,080
+0.52(+0.56%)
Jun 17, 2014
92.34
92.70
92.18
92.45
19,965,376
+0.05(+0.05%)
Jun 16, 2014
92.16
92.67
91.96
92.40
25,182,684
+0.08(+0.09%)
Jun 13, 2014
92.47
92.55
91.92
92.32
39,449,996
+0.27(+0.29%)
Jun 12, 2014
92.69
92.79
91.73
92.05
35,098,340
-0.84(-0.90%)
Jun 11, 2014
92.59
93.02
92.50
92.89
21,776,496
-0.02(-0.02%)
Jun 10, 2014
92.67
92.96
92.56
92.91
20,561,428
+0.09(+0.10%)
Jun 06, 2014
92.66
92.82
92.45
92.82
22,680,644
+0.53(+0.57%)
Jun 05, 2014
91.61
92.46
91.29
92.29
35,532,960
+0.77(+0.84%)
Jun 04, 2014
90.96
91.67
90.81
91.52
19,361,672
+0.34(+0.37%)
Jun 03, 2014
90.91
91.33
90.80
91.18
21,718,566
-0.04(-0.04%)
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
.