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 29, 2006
40.89
40.93
40.62
40.65
85,440,360
-0.18(-0.44%)
Sep 28, 2006
40.77
40.89
40.43
40.83
85,982,192
+0.11(+0.27%)
Sep 27, 2006
40.70
40.95
40.50
40.72
113,138,400
-0.05(-0.12%)
Sep 26, 2006
40.52
40.80
40.40
40.77
113,481,648
+0.20(+0.49%)
Sep 25, 2006
40.05
40.66
39.68
40.57
136,450,096
+0.70(+1.76%)
Sep 22, 2006
40.15
40.16
39.70
39.87
101,018,832
-0.31(-0.77%)
Sep 21, 2006
40.52
40.67
40.08
40.18
121,891,336
-0.25(-0.62%)
Sep 20, 2006
40.20
40.54
40.19
40.43
116,640,496
+0.58(+1.46%)
Sep 19, 2006
40.24
40.25
39.52
39.85
159,070,048
-0.26(-0.65%)
Sep 18, 2006
40.12
40.40
39.94
40.11
117,818,440
+0.00(+0.00%)
Sep 15, 2006
40.35
40.46
40.00
40.11
137,832,224
+0.12(+0.30%)
Sep 14, 2006
39.85
40.22
39.76
39.99
98,103,648
+0.03(+0.08%)
Sep 13, 2006
39.73
39.98
39.63
39.96
116,087,712
+0.28(+0.71%)
Sep 12, 2006
38.95
39.80
38.95
39.68
124,105,648
+0.72(+1.85%)
Sep 11, 2006
38.41
39.15
38.32
38.96
142,377,504
+0.24(+0.62%)
Sep 08, 2006
38.54
38.82
38.46
38.72
96,627,080
+0.24(+0.62%)
Sep 07, 2006
38.57
38.90
38.36
38.48
115,901,200
-0.19(-0.49%)
Sep 06, 2006
39.08
39.19
38.61
38.67
97,894,496
-0.79(-2.00%)
Sep 05, 2006
39.11
39.48
38.85
39.46
85,587,632
+0.38(+0.97%)
Sep 01, 2006
39.07
39.21
38.90
39.08
69,388,768
+0.21(+0.54%)
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%)
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
.