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, 2016
118.14
119.07
118.03
118.72
25,046,376
+0.88(+0.75%)
Sep 29, 2016
118.51
118.72
117.33
117.84
26,924,058
-0.86(-0.72%)
Sep 28, 2016
118.62
118.77
118.09
118.70
14,741,579
+0.20(+0.17%)
Sep 27, 2016
117.31
118.56
117.15
118.50
18,668,188
+1.16(+0.99%)
Sep 26, 2016
117.66
117.80
117.17
117.34
16,399,546
-0.99(-0.84%)
Sep 23, 2016
118.92
118.93
118.16
118.33
22,213,394
-0.76(-0.64%)
Sep 22, 2016
118.85
119.22
118.72
119.09
22,587,850
+0.94(+0.80%)
Sep 21, 2016
117.48
118.32
116.81
118.15
31,532,972
+1.15(+0.98%)
Sep 20, 2016
117.19
117.48
116.80
117.00
18,075,958
+0.22(+0.19%)
Sep 19, 2016
117.57
117.95
116.55
116.78
16,220,782
-0.51(-0.43%)
Sep 16, 2016
117.22
117.41
116.71
117.29
27,596,528
-0.35(-0.30%)
Sep 15, 2016
115.89
117.81
115.86
117.64
39,447,208
+1.80(+1.55%)
Sep 14, 2016
115.43
116.47
115.39
115.84
28,200,828
+0.55(+0.48%)
Sep 13, 2016
115.73
116.09
114.73
115.29
45,857,508
-1.04(-0.89%)
Sep 12, 2016
113.64
116.49
113.63
116.33
39,613,020
+2.05(+1.79%)
Sep 09, 2016
116.23
116.51
114.26
114.28
50,813,288
-2.95(-2.52%)
Sep 08, 2016
117.57
117.60
116.92
117.23
20,107,824
-0.69(-0.59%)
Sep 07, 2016
117.95
118.12
117.47
117.92
17,543,476
+0.07(+0.06%)
Sep 06, 2016
117.29
117.85
117.06
117.85
18,518,246
+0.73(+0.62%)
Sep 02, 2016
117.32
117.12
117.12
117.12
18,088,200
+0.38(+0.33%)
Sep 01, 2016
116.48
116.88
115.91
116.74
20,942,188
+0.30(+0.26%)
Aug 31, 2016
116.38
116.56
115.95
116.44
16,165,887
-0.12(-0.10%)
Aug 30, 2016
116.73
117.09
116.16
116.56
19,840,946
-0.38(-0.32%)
Aug 29, 2016
116.81
117.25
116.79
116.94
11,179,215
+0.16(+0.14%)
Aug 26, 2016
116.66
117.52
116.08
116.78
23,895,964
+0.17(+0.15%)
Aug 25, 2016
116.48
116.97
116.36
116.61
24,250,650
-0.19(-0.16%)
Aug 24, 2016
117.49
117.64
116.41
116.80
17,672,474
-0.76(-0.65%)
Aug 23, 2016
117.79
118.01
117.51
117.56
11,992,070
+0.21(+0.18%)
Aug 22, 2016
117.09
117.55
116.87
117.35
14,498,687
+0.09(+0.08%)
Aug 19, 2016
117.10
117.52
116.76
117.26
18,742,960
-0.03(-0.03%)
Aug 18, 2016
117.15
117.46
116.94
117.29
10,031,786
+0.03(+0.03%)
Aug 17, 2016
117.08
117.30
116.43
117.26
15,974,810
+0.21(+0.18%)
Aug 16, 2016
117.47
117.49
117.03
117.05
14,150,603
-0.65(-0.55%)
Aug 15, 2016
117.33
117.97
117.31
117.70
11,773,692
+0.50(+0.43%)
Aug 12, 2016
116.91
117.21
116.79
117.20
19,379,036
+0.08(+0.07%)
Aug 11, 2016
117.01
117.37
116.78
117.12
12,960,080
+0.50(+0.43%)
Aug 10, 2016
116.96
117.02
116.31
116.62
14,687,055
-0.30(-0.26%)
Aug 09, 2016
116.73
117.29
116.67
116.92
13,274,917
+0.27(+0.23%)
Aug 08, 2016
116.82
116.87
116.28
116.65
12,354,328
-0.13(-0.11%)
Aug 05, 2016
116.28
117.04
116.13
116.78
23,196,570
+1.11(+0.96%)
Aug 04, 2016
115.32
115.78
115.03
115.67
12,830,991
+0.33(+0.29%)
Aug 03, 2016
114.88
115.35
114.80
115.34
15,003,839
+0.38(+0.33%)
Aug 02, 2016
115.68
115.77
114.22
114.96
21,272,530
-0.88(-0.76%)
Aug 01, 2016
115.31
118.78
115.17
115.84
13,973,135
+0.61(+0.53%)
Jul 29, 2016
115.24
115.54
114.87
115.23
22,385,320
+0.25(+0.22%)
Jul 28, 2016
114.76
115.11
114.40
114.98
16,924,256
+0.40(+0.35%)
Jul 27, 2016
114.76
114.88
114.10
114.58
27,642,320
+0.79(+0.69%)
Jul 26, 2016
113.63
114.20
113.22
113.79
21,210,388
+0.13(+0.11%)
Jul 25, 2016
113.56
113.69
113.28
113.66
12,964,499
+0.01(+0.01%)
Jul 22, 2016
113.28
113.78
112.91
113.65
20,003,364
+0.47(+0.42%)
Jul 21, 2016
113.52
113.74
112.87
113.18
18,882,124
-0.26(-0.23%)
Jul 20, 2016
112.75
113.65
112.60
113.44
24,991,872
+1.31(+1.17%)
Jul 19, 2016
112.17
112.48
111.93
112.13
18,928,236
-0.41(-0.36%)
Jul 18, 2016
111.86
112.74
111.85
112.54
20,702,504
+0.74(+0.66%)
Jul 15, 2016
112.22
112.30
111.55
111.80
17,999,312
-0.18(-0.16%)
Jul 14, 2016
111.96
112.19
111.70
111.98
20,841,082
+0.76(+0.68%)
Jul 13, 2016
111.79
111.82
111.21
111.22
21,076,102
-0.27(-0.24%)
Jul 12, 2016
111.59
111.79
111.34
111.49
21,897,644
+0.56(+0.50%)
Jul 11, 2016
110.68
111.33
110.66
110.93
20,213,028
+0.63(+0.57%)
Jul 08, 2016
109.20
110.36
108.62
110.30
29,457,872
+1.68(+1.55%)
Jul 07, 2016
108.39
108.86
108.11
108.62
19,153,656
+1.20(+1.12%)
Jul 05, 2016
107.58
107.66
106.84
107.42
21,158,164
-0.66(-0.61%)
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
.