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, 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%)
Jul 01, 2016
107.49
108.08
108.08
108.08
19,902,800
+0.54(+0.50%)
Jun 30, 2016
106.52
107.61
106.13
107.54
36,281,912
+1.23(+1.16%)
Jun 29, 2016
105.26
106.53
105.23
106.31
31,347,936
+1.85(+1.77%)
Jun 28, 2016
103.33
104.51
103.30
104.46
28,250,502
+2.24(+2.19%)
Jun 27, 2016
103.60
103.60
101.76
102.22
50,014,776
-2.07(-1.98%)
Jun 24, 2016
104.81
106.50
104.06
104.29
68,012,736
-4.48(-4.12%)
Jun 23, 2016
108.09
108.79
107.62
108.77
18,658,774
+1.53(+1.43%)
Jun 22, 2016
107.58
108.19
107.15
107.24
22,719,880
-0.26(-0.24%)
Jun 21, 2016
107.33
107.72
107.10
107.50
22,797,422
+0.34(+0.32%)
Jun 20, 2016
107.73
108.23
107.08
107.16
20,522,192
+0.67(+0.63%)
Jun 17, 2016
107.53
107.68
106.24
106.49
29,208,832
-1.55(-1.43%)
Jun 16, 2016
107.17
108.14
106.50
108.04
32,070,688
+0.32(+0.30%)
Jun 15, 2016
108.32
108.41
107.54
107.72
24,596,868
-0.31(-0.29%)
Jun 14, 2016
107.78
108.42
107.24
108.03
24,569,370
+0.00(+0.00%)
Jun 13, 2016
108.34
108.93
107.89
108.03
25,406,356
-0.91(-0.84%)
Jun 10, 2016
109.20
109.40
108.56
108.94
32,965,004
-1.25(-1.13%)
Jun 09, 2016
109.93
110.31
109.71
110.19
17,566,116
-0.18(-0.16%)
Jun 08, 2016
110.37
110.60
109.96
110.37
14,562,252
+0.19(+0.17%)
Jun 07, 2016
110.53
110.63
110.13
110.18
12,173,064
-0.28(-0.25%)
Jun 06, 2016
110.25
110.75
110.07
110.46
12,499,708
+0.40(+0.36%)
Jun 03, 2016
110.37
110.42
109.34
110.06
20,269,924
-0.52(-0.47%)
Jun 02, 2016
110.13
110.59
109.53
110.58
15,691,498
+0.23(+0.21%)
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
.