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 (%)
Sep 30, 2005
39.15
39.48
39.13
39.46
79,251,664
+0.26(+0.66%)
Sep 29, 2005
38.63
39.21
38.45
39.20
117,640,384
+0.52(+1.34%)
Sep 28, 2005
38.77
38.95
38.56
38.68
72,049,696
+0.01(+0.03%)
Sep 27, 2005
38.80
38.90
38.51
38.67
64,093,352
-0.09(-0.23%)
Sep 26, 2005
38.97
39.03
38.55
38.76
69,328,512
+0.01(+0.03%)
Sep 23, 2005
38.75
38.88
38.41
38.75
70,159,848
+0.11(+0.28%)
Sep 22, 2005
38.64
38.73
38.24
38.64
118,768,496
+0.14(+0.36%)
Sep 21, 2005
38.82
38.87
38.47
38.50
111,134,408
-0.43(-1.10%)
Sep 20, 2005
39.16
39.54
38.81
38.93
115,509,688
-0.16(-0.41%)
Sep 19, 2005
39.32
39.38
38.91
39.09
73,393,008
-0.31(-0.79%)
Sep 16, 2005
39.25
39.46
39.11
39.40
71,041,632
+0.24(+0.61%)
Sep 15, 2005
39.26
39.34
39.05
39.16
80,476,184
-0.02(-0.05%)
Sep 14, 2005
39.65
39.68
39.15
39.18
98,671,600
-0.45(-1.14%)
Sep 13, 2005
39.68
39.91
39.54
39.63
66,133,792
-0.10(-0.25%)
Sep 12, 2005
39.63
39.86
39.58
39.73
51,670,036
+0.11(+0.28%)
Sep 09, 2005
39.41
39.69
39.31
39.62
75,333,240
+0.22(+0.56%)
Sep 08, 2005
39.29
39.57
39.27
39.40
73,511,144
-0.01(-0.02%)
Sep 07, 2005
39.30
39.48
39.21
39.41
57,407,832
+0.07(+0.18%)
Sep 06, 2005
38.93
39.41
38.90
39.34
78,080,920
+0.57(+1.47%)
Sep 02, 2005
38.99
39.03
38.74
38.77
53,183,936
-0.15(-0.39%)
Sep 01, 2005
38.98
39.15
38.78
38.92
74,873,552
-0.06(-0.15%)
Aug 31, 2005
38.64
39.01
38.48
38.98
93,393,808
+0.36(+0.93%)
Aug 30, 2005
38.56
38.66
38.32
38.62
87,302,856
-0.14(-0.36%)
Aug 29, 2005
38.26
38.85
38.26
38.76
74,929,056
+0.30(+0.78%)
Aug 26, 2005
38.53
38.60
38.27
38.46
63,635,596
-0.13(-0.33%)
Aug 25, 2005
38.56
38.69
38.49
38.59
52,326,616
+0.09(+0.23%)
Aug 24, 2005
38.65
39.18
38.46
38.50
94,987,640
-0.23(-0.59%)
Aug 23, 2005
38.84
38.92
38.61
38.73
57,487,124
-0.11(-0.28%)
Aug 22, 2005
38.88
39.18
38.60
38.84
88,104,232
+0.02(+0.05%)
Aug 19, 2005
38.89
39.00
38.79
38.82
52,024,288
-0.02(-0.06%)
Aug 18, 2005
38.87
39.10
38.77
38.84
72,559,400
-0.20(-0.50%)
Aug 17, 2005
38.92
39.17
38.79
39.04
75,598,504
+0.23(+0.59%)
Aug 16, 2005
39.30
39.33
38.74
38.81
94,718,104
-0.64(-1.61%)
Aug 15, 2005
39.14
39.63
39.08
39.45
63,045,184
+0.24(+0.60%)
Aug 12, 2005
39.12
39.32
38.97
39.21
86,406,600
-0.22(-0.56%)
Aug 11, 2005
39.13
39.54
39.10
39.43
93,358,080
+0.32(+0.82%)
Aug 10, 2005
39.55
39.69
38.97
39.11
104,389,168
-0.34(-0.86%)
Aug 09, 2005
39.37
39.59
39.31
39.45
63,892,144
+0.26(+0.66%)
Aug 08, 2005
39.52
39.61
39.14
39.19
64,624,448
-0.29(-0.73%)
Aug 05, 2005
39.61
39.79
39.43
39.48
71,245,192
-0.19(-0.49%)
Aug 04, 2005
39.88
39.94
39.57
39.67
72,050,360
-0.39(-0.97%)
Aug 03, 2005
39.91
40.13
39.88
40.06
61,969,628
-0.02(-0.05%)
Aug 02, 2005
39.70
40.14
39.65
40.08
79,698,000
+0.43(+1.08%)
Aug 01, 2005
39.64
39.83
39.52
39.65
59,822,740
+0.07(+0.19%)
Jul 29, 2005
39.87
39.92
39.52
39.58
74,757,576
-0.33(-0.84%)
Jul 28, 2005
39.75
39.92
39.64
39.91
67,113,648
+0.19(+0.48%)
Jul 27, 2005
39.43
39.76
39.23
39.72
83,609,312
+0.30(+0.76%)
Jul 26, 2005
39.39
39.53
39.19
39.42
69,615,600
+0.15(+0.38%)
Jul 25, 2005
39.46
39.63
39.20
39.27
51,988,544
-0.15(-0.38%)
Jul 22, 2005
39.47
39.59
39.22
39.42
71,711,696
-0.05(-0.13%)
Jul 21, 2005
39.56
39.69
39.21
39.47
127,783,184
+0.01(+0.03%)
Jul 20, 2005
38.93
39.57
38.90
39.46
91,675,320
+0.28(+0.71%)
Jul 19, 2005
38.91
39.20
38.84
39.18
78,648,504
+0.45(+1.15%)
Jul 18, 2005
38.77
38.89
38.69
38.73
59,061,828
-0.16(-0.40%)
Jul 15, 2005
38.84
39.00
38.65
38.89
67,726,816
+0.12(+0.31%)
Jul 14, 2005
38.66
38.88
38.52
38.77
103,192,360
+0.38(+0.99%)
Jul 13, 2005
38.32
38.43
38.17
38.39
72,521,440
+0.09(+0.23%)
Jul 12, 2005
38.12
38.46
38.01
38.30
86,095,080
+0.18(+0.47%)
Jul 11, 2005
37.87
38.16
37.80
38.12
96,387,080
+0.35(+0.93%)
Jul 08, 2005
37.08
37.81
36.99
37.77
101,462,768
+0.71(+1.92%)
Jul 07, 2005
36.58
37.09
36.55
37.06
120,192,720
+0.13(+0.35%)
Jul 06, 2005
37.03
37.28
36.86
36.93
79,293,152
-0.18(-0.49%)
Jul 05, 2005
36.63
37.19
36.60
37.11
79,288,600
+0.38(+1.05%)
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
.