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 (%)
May 28, 2010
45.87
45.99
45.20
45.60
128,535,256
-0.27(-0.59%)
May 27, 2010
45.22
45.89
45.09
45.87
110,663,496
+1.67(+3.78%)
May 26, 2010
44.93
45.57
44.12
44.20
140,117,792
-0.50(-1.12%)
May 25, 2010
43.67
44.76
43.23
44.70
155,495,824
+0.04(+0.09%)
May 24, 2010
44.81
45.33
44.64
44.66
113,277,008
-0.18(-0.40%)
May 21, 2010
43.64
45.64
43.49
44.84
190,607,488
+0.49(+1.10%)
May 20, 2010
44.39
45.28
44.25
44.35
188,601,152
-1.71(-3.71%)
May 19, 2010
46.26
46.63
45.55
46.06
158,978,208
-0.37(-0.80%)
May 18, 2010
47.47
47.58
46.22
46.43
152,989,408
-0.65(-1.38%)
May 17, 2010
47.04
47.27
46.07
47.08
120,911,936
+0.15(+0.32%)
May 14, 2010
47.49
47.52
46.38
46.93
147,386,016
-0.92(-1.92%)
May 13, 2010
48.43
48.79
47.73
47.85
102,792,656
-0.77(-1.58%)
May 12, 2010
47.98
48.66
47.90
48.62
85,325,280
+0.90(+1.89%)
May 11, 2010
48.21
48.39
47.20
47.72
113,030,008
-0.05(-0.10%)
May 10, 2010
47.44
47.80
47.31
47.77
135,981,344
+2.36(+5.20%)
May 07, 2010
46.22
46.80
44.28
45.41
288,200,352
-1.16(-2.49%)
May 06, 2010
47.85
48.32
41.55
46.57
274,186,752
-1.61(-3.34%)
May 05, 2010
48.00
48.50
47.64
48.18
128,505,424
-0.25(-0.52%)
May 04, 2010
49.31
49.32
48.08
48.43
141,066,240
-1.50(-3.00%)
May 03, 2010
49.43
50.17
49.43
49.93
74,158,800
+0.69(+1.41%)
Apr 30, 2010
50.21
50.29
49.20
49.24
110,896,904
-0.99(-1.98%)
Apr 29, 2010
49.61
50.33
49.61
50.23
84,142,368
+0.86(+1.74%)
Apr 28, 2010
49.60
49.63
48.98
49.37
130,053,344
+0.03(+0.06%)
Apr 27, 2010
50.22
50.43
49.21
49.34
112,538,512
-1.07(-2.12%)
Apr 26, 2010
50.53
50.65
50.30
50.41
67,339,128
-0.11(-0.22%)
Apr 23, 2010
50.29
50.57
50.09
50.52
77,205,136
+0.21(+0.42%)
Apr 22, 2010
49.57
50.36
49.26
50.31
110,396,840
+0.28(+0.56%)
Apr 21, 2010
50.09
50.19
49.73
50.03
74,707,456
+0.28(+0.56%)
Apr 20, 2010
49.76
49.88
49.43
49.75
69,422,952
+0.25(+0.51%)
Apr 19, 2010
49.36
49.66
48.90
49.50
98,210,848
-0.03(-0.06%)
Apr 16, 2010
49.95
50.12
49.20
49.53
127,387,936
-0.60(-1.20%)
Apr 15, 2010
49.88
50.19
49.87
50.13
72,214,112
+0.22(+0.44%)
Apr 14, 2010
49.57
49.92
49.50
49.91
68,934,056
+0.59(+1.20%)
Apr 13, 2010
49.02
49.35
48.86
49.32
59,102,836
+0.25(+0.51%)
Apr 12, 2010
49.05
49.20
48.94
49.07
44,223,980
+0.04(+0.08%)
Apr 09, 2010
48.77
49.05
48.63
49.03
54,227,220
+0.29(+0.59%)
Apr 08, 2010
48.51
48.82
48.24
48.74
68,314,272
+0.11(+0.23%)
Apr 07, 2010
48.69
48.87
48.37
48.63
77,118,448
-0.12(-0.25%)
Apr 06, 2010
48.49
48.90
48.39
48.75
54,040,956
+0.14(+0.29%)
Apr 05, 2010
48.26
48.72
48.14
48.61
56,196,808
+0.45(+0.93%)
Apr 01, 2010
48.36
48.16
48.16
48.16
83,728,600
+0.00(+0.00%)
Mar 31, 2010
48.23
48.45
48.07
48.16
59,855,648
-0.23(-0.48%)
Mar 30, 2010
48.36
48.55
48.06
48.39
49,437,224
+0.16(+0.33%)
Mar 29, 2010
48.23
48.40
48.10
48.23
57,901,824
+0.23(+0.48%)
Mar 26, 2010
48.14
48.33
47.74
48.00
78,067,824
+0.05(+0.10%)
Mar 25, 2010
48.42
48.60
47.90
47.95
76,294,720
-0.07(-0.15%)
Mar 24, 2010
48.14
48.17
47.91
48.02
62,997,624
-0.23(-0.48%)
Mar 23, 2010
48.00
48.30
47.77
48.25
59,115,452
+0.33(+0.69%)
Mar 22, 2010
47.31
48.11
47.25
47.92
71,826,632
+0.43(+0.91%)
Mar 19, 2010
47.95
47.95
47.32
47.49
86,337,040
-0.34(-0.71%)
Mar 18, 2010
47.72
47.88
47.60
47.83
77,758,400
+0.16(+0.34%)
Mar 17, 2010
47.60
47.90
47.53
47.67
75,574,368
+0.13(+0.27%)
Mar 16, 2010
47.39
47.61
47.23
47.54
74,747,712
+0.30(+0.64%)
Mar 15, 2010
46.96
47.38
46.91
47.24
60,116,720
-0.12(-0.25%)
Mar 12, 2010
47.50
47.53
47.10
47.36
64,068,256
+0.01(+0.02%)
Mar 11, 2010
47.07
47.35
46.98
47.35
67,437,616
+0.18(+0.38%)
Mar 10, 2010
46.80
47.28
46.80
47.17
102,563,416
+0.38(+0.81%)
Mar 09, 2010
46.40
47.05
46.40
46.79
97,957,144
+0.26(+0.56%)
Mar 08, 2010
46.46
46.64
46.44
46.53
58,649,864
+0.09(+0.19%)
Mar 05, 2010
46.10
46.54
45.99
46.44
68,136,256
+0.69(+1.51%)
Mar 04, 2010
45.64
45.81
45.40
45.75
54,394,328
+0.15(+0.33%)
Mar 03, 2010
45.67
45.82
45.43
45.60
65,735,320
+0.05(+0.11%)
Mar 02, 2010
45.54
45.85
45.45
45.55
76,316,720
+0.14(+0.31%)
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
.