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 28, 2012
68.92
69.12
68.51
68.57
30,116,096
-0.57(-0.82%)
Sep 27, 2012
68.35
69.30
68.25
69.14
25,324,438
+0.94(+1.38%)
Sep 26, 2012
68.67
68.71
67.85
68.20
32,750,752
-0.56(-0.81%)
Sep 25, 2012
69.92
70.08
68.73
68.76
41,299,528
-0.97(-1.40%)
Sep 24, 2012
69.56
69.86
69.42
69.73
32,265,064
-0.42(-0.59%)
Sep 21, 2012
70.47
70.54
70.08
70.15
23,681,208
-0.18(-0.26%)
Sep 20, 2012
70.07
70.40
69.87
70.33
42,519,780
-0.07(-0.10%)
Sep 19, 2012
70.29
70.58
70.06
70.40
36,464,520
+0.13(+0.19%)
Sep 18, 2012
70.04
70.30
70.02
70.27
27,158,272
+0.06(+0.09%)
Sep 17, 2012
70.20
70.24
69.96
70.21
31,767,684
+0.03(+0.04%)
Sep 14, 2012
69.84
70.43
69.79
70.18
38,888,048
+0.62(+0.89%)
Sep 13, 2012
68.71
69.86
68.62
69.56
45,403,332
+0.93(+1.35%)
Sep 12, 2012
68.68
68.81
68.21
68.63
42,202,916
+0.20(+0.30%)
Sep 11, 2012
68.54
68.82
68.32
68.43
29,776,368
-0.11(-0.16%)
Sep 10, 2012
69.26
69.40
68.49
68.54
25,455,272
-0.89(-1.28%)
Sep 07, 2012
69.37
69.55
69.23
69.43
32,966,134
-0.10(-0.14%)
Sep 06, 2012
68.42
69.55
68.42
69.53
43,073,612
+1.51(+2.22%)
Sep 05, 2012
68.04
68.35
67.84
68.02
26,123,084
-0.07(-0.10%)
Sep 04, 2012
68.03
68.35
67.42
68.09
31,980,900
-0.07(-0.10%)
Aug 31, 2012
68.20
68.45
67.47
68.16
42,127,928
+0.45(+0.66%)
Aug 30, 2012
68.11
68.13
67.60
67.71
24,425,180
-0.69(-1.01%)
Aug 29, 2012
68.41
68.57
68.11
68.40
26,672,360
+0.00(+0.00%)
Aug 27, 2012
68.60
68.67
68.25
68.40
20,637,472
+0.11(+0.16%)
Aug 24, 2012
67.72
68.45
67.60
68.29
38,384,752
+0.42(+0.62%)
Aug 23, 2012
68.14
68.34
67.69
67.87
28,800,314
-0.56(-0.82%)
Aug 22, 2012
67.99
68.56
67.81
68.43
44,530,872
+0.28(+0.41%)
Aug 21, 2012
68.63
68.88
67.88
68.15
41,368,604
-0.27(-0.39%)
Aug 20, 2012
68.27
68.43
68.00
68.42
26,850,408
+0.10(+0.15%)
Aug 17, 2012
68.17
68.33
68.01
68.32
22,584,724
+0.30(+0.44%)
Aug 16, 2012
67.47
68.17
67.39
68.02
35,698,656
+0.80(+1.19%)
Aug 15, 2012
67.00
67.32
66.99
67.22
29,092,276
+0.17(+0.25%)
Aug 14, 2012
67.28
67.41
66.86
67.05
24,200,772
+0.03(+0.04%)
Aug 13, 2012
66.84
67.03
66.50
67.02
19,853,212
+0.16(+0.24%)
Aug 10, 2012
66.59
66.88
66.41
66.86
20,320,924
+0.04(+0.06%)
Aug 09, 2012
66.62
66.91
66.49
66.82
20,674,128
+0.20(+0.30%)
Aug 08, 2012
66.48
66.76
66.37
66.62
20,707,270
-0.03(-0.05%)
Aug 07, 2012
66.38
66.92
66.28
66.65
28,200,276
+0.55(+0.83%)
Aug 06, 2012
65.94
66.39
65.80
66.10
23,523,580
+0.50(+0.76%)
Aug 03, 2012
65.38
65.88
65.19
65.60
42,122,944
+1.22(+1.89%)
Aug 02, 2012
64.10
65.02
63.91
64.38
40,531,736
-0.23(-0.36%)
Aug 01, 2012
65.25
65.28
64.35
64.61
30,895,078
-0.19(-0.29%)
Jul 31, 2012
64.91
65.18
64.74
64.80
34,588,268
-0.02(-0.03%)
Jul 30, 2012
65.01
65.31
64.60
64.82
37,809,176
-0.05(-0.08%)
Jul 27, 2012
63.83
64.99
63.64
64.87
42,623,492
+1.50(+2.37%)
Jul 26, 2012
63.44
63.73
62.97
63.37
41,926,492
+0.83(+1.33%)
Jul 25, 2012
62.49
62.95
62.15
62.54
46,260,856
-0.42(-0.67%)
Jul 24, 2012
63.58
63.66
62.55
62.96
57,228,004
-0.50(-0.79%)
Jul 23, 2012
63.00
63.68
62.51
63.46
48,632,576
-0.77(-1.21%)
Jul 20, 2012
65.09
65.10
64.21
64.23
40,572,548
-0.86(-1.33%)
Jul 19, 2012
64.84
65.31
64.72
65.10
52,992,392
+0.71(+1.10%)
Jul 18, 2012
63.40
64.58
63.39
64.39
44,457,152
+0.86(+1.35%)
Jul 17, 2012
63.58
63.74
62.63
63.53
42,465,880
+0.33(+0.52%)
Jul 16, 2012
63.24
63.52
62.95
63.20
27,620,876
-0.18(-0.28%)
Jul 13, 2012
62.56
63.52
62.56
63.38
32,357,184
+0.95(+1.52%)
Jul 12, 2012
62.55
62.69
61.86
62.43
57,651,552
-0.59(-0.94%)
Jul 11, 2012
63.29
63.46
62.50
63.02
43,373,576
-0.35(-0.55%)
Jul 10, 2012
64.33
64.51
63.12
63.37
47,337,136
-0.63(-0.98%)
Jul 09, 2012
64.03
64.26
63.68
64.00
35,626,200
-0.12(-0.19%)
Jul 06, 2012
64.65
64.69
63.65
64.12
40,684,060
-0.81(-1.25%)
Jul 05, 2012
64.78
65.25
64.48
64.93
37,015,388
+0.04(+0.06%)
Jul 03, 2012
64.38
64.89
64.29
64.89
15,895,085
+0.54(+0.84%)
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
.