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, 2015
105.03
105.61
104.05
104.31
39,518,992
-1.31(-1.24%)
Aug 28, 2015
105.08
106.00
104.85
105.62
49,919,628
-0.02(-0.02%)
Aug 27, 2015
104.52
105.71
103.28
105.64
69,328,536
+2.61(+2.53%)
Aug 26, 2015
100.96
103.23
98.93
103.03
103,972,944
+4.94(+5.04%)
Aug 25, 2015
102.07
102.74
98.02
98.09
74,762,848
-0.37(-0.38%)
Aug 24, 2015
94.23
102.53
84.74
98.46
150,709,024
-3.94(-3.85%)
Aug 21, 2015
105.57
106.47
102.40
102.40
97,763,448
-4.68(-4.37%)
Aug 20, 2015
109.11
109.46
107.07
107.08
57,706,304
-3.05(-2.77%)
Aug 19, 2015
110.52
111.11
109.49
110.13
42,500,104
-0.73(-0.66%)
Aug 18, 2015
111.28
111.37
110.71
110.86
13,981,880
-0.57(-0.51%)
Aug 17, 2015
110.24
111.46
109.96
111.43
21,218,912
+0.92(+0.83%)
Aug 14, 2015
110.08
110.67
109.88
110.51
17,924,932
+0.17(+0.15%)
Aug 13, 2015
110.63
111.16
110.10
110.34
22,510,420
-0.18(-0.16%)
Aug 12, 2015
109.38
110.73
108.23
110.52
41,876,936
+0.38(+0.35%)
Aug 11, 2015
110.98
111.41
109.54
110.14
36,104,768
-1.43(-1.28%)
Aug 10, 2015
111.01
111.81
111.00
111.57
21,494,716
+1.26(+1.14%)
Aug 07, 2015
110.18
110.57
109.40
110.31
30,006,846
-0.14(-0.13%)
Aug 06, 2015
112.35
112.49
109.95
110.45
42,115,176
-1.80(-1.60%)
Aug 05, 2015
112.01
113.00
111.88
112.25
28,957,468
+0.86(+0.77%)
Aug 04, 2015
111.55
111.75
110.93
111.39
22,090,940
-0.21(-0.19%)
Aug 03, 2015
111.97
112.28
110.86
111.60
24,989,904
-0.35(-0.31%)
Jul 31, 2015
112.43
112.49
111.72
111.95
22,081,732
-0.13(-0.12%)
Jul 30, 2015
111.29
112.27
110.62
112.08
25,410,442
+0.53(+0.48%)
Jul 29, 2015
111.37
111.79
110.94
111.55
26,710,828
+0.42(+0.38%)
Jul 28, 2015
110.67
111.35
109.78
111.13
33,551,240
+0.95(+0.86%)
Jul 27, 2015
110.47
110.95
109.94
110.18
35,984,352
-0.92(-0.83%)
Jul 24, 2015
112.80
113.00
110.93
111.10
30,844,714
-1.10(-0.98%)
Jul 23, 2015
112.73
113.10
111.92
112.20
25,630,736
-0.42(-0.37%)
Jul 22, 2015
112.17
113.17
112.17
112.62
35,564,144
-1.29(-1.13%)
Jul 21, 2015
114.02
114.20
113.58
113.91
35,437,872
-0.07(-0.06%)
Jul 20, 2015
113.83
114.39
113.48
113.98
26,532,716
+0.39(+0.34%)
Jul 17, 2015
112.84
113.57
112.65
113.59
35,926,804
+1.65(+1.47%)
Jul 16, 2015
111.29
111.96
111.07
111.94
29,824,832
+1.56(+1.41%)
Jul 15, 2015
110.47
110.81
110.07
110.38
28,619,416
+0.12(+0.11%)
Jul 14, 2015
109.69
110.56
109.63
110.26
21,972,472
+0.72(+0.66%)
Jul 13, 2015
108.58
109.63
108.57
109.54
25,772,162
+1.89(+1.76%)
Jul 10, 2015
107.44
108.05
107.05
107.65
26,415,824
+1.62(+1.53%)
Jul 09, 2015
107.50
107.59
106.02
106.03
28,367,596
-0.06(-0.06%)
Jul 08, 2015
107.20
107.32
105.89
106.09
39,669,992
-1.88(-1.74%)
Jul 07, 2015
107.82
108.07
105.83
107.97
44,216,600
+0.27(+0.25%)
Jul 06, 2015
107.27
108.32
107.04
107.70
24,294,856
-0.25(-0.23%)
Jul 02, 2015
108.24
107.95
107.95
107.95
20,499,400
+0.03(+0.03%)
Jul 01, 2015
108.13
108.35
107.42
107.92
21,283,512
+0.85(+0.79%)
Jun 30, 2015
107.49
107.72
106.74
107.07
34,805,920
+0.38(+0.36%)
Jun 29, 2015
108.06
108.66
106.64
106.69
50,797,188
-2.58(-2.36%)
Jun 26, 2015
109.98
110.23
108.86
109.27
32,311,680
-0.73(-0.66%)
Jun 25, 2015
110.65
110.76
109.81
110.00
18,323,354
-0.22(-0.20%)
Jun 24, 2015
110.66
111.13
110.19
110.22
15,807,988
-0.57(-0.51%)
Jun 23, 2015
110.82
110.89
110.33
110.79
18,114,060
+0.09(+0.08%)
Jun 22, 2015
110.70
111.03
110.45
110.70
19,078,692
+0.81(+0.74%)
Jun 19, 2015
110.49
110.58
109.81
109.89
27,877,574
-0.80(-0.72%)
Jun 18, 2015
109.50
110.88
109.46
110.69
43,004,336
+1.59(+1.46%)
Jun 17, 2015
108.98
109.45
108.43
109.10
23,284,992
+0.30(+0.28%)
Jun 16, 2015
108.10
108.98
108.05
108.80
16,456,492
+0.59(+0.55%)
Jun 15, 2015
107.94
108.38
107.31
108.21
31,234,048
-0.54(-0.50%)
Jun 12, 2015
109.07
109.30
108.62
108.75
27,201,768
-0.90(-0.82%)
Jun 11, 2015
109.86
110.15
109.46
109.65
17,582,648
+0.16(+0.15%)
Jun 10, 2015
108.38
109.81
108.26
109.49
30,290,484
+1.48(+1.37%)
Jun 09, 2015
107.93
108.40
107.20
108.01
27,549,856
-0.18(-0.17%)
Jun 08, 2015
109.25
109.33
107.97
108.19
24,537,056
-1.11(-1.02%)
Jun 05, 2015
109.43
109.69
108.63
109.30
22,641,732
-0.26(-0.24%)
Jun 04, 2015
109.78
110.48
109.21
109.56
31,369,086
-0.84(-0.76%)
Jun 03, 2015
110.57
110.81
110.13
110.40
20,501,328
+0.33(+0.30%)
Jun 02, 2015
110.01
110.61
109.47
110.07
19,439,234
-0.35(-0.32%)
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
.