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 (%)
Apr 28, 2006
42.00
42.22
41.78
41.85
88,883,200
-0.41(-0.97%)
Apr 27, 2006
41.67
42.49
41.50
42.26
174,111,680
+0.40(+0.96%)
Apr 26, 2006
41.87
42.06
41.70
41.86
82,560,976
-0.01(-0.02%)
Apr 25, 2006
42.08
42.10
41.65
41.87
77,660,784
-0.11(-0.26%)
Apr 24, 2006
41.96
42.07
41.72
41.98
78,556,472
-0.02(-0.05%)
Apr 21, 2006
42.67
42.86
41.82
42.00
130,185,792
-0.50(-1.18%)
Apr 20, 2006
42.62
42.82
42.38
42.50
81,410,744
-0.15(-0.35%)
Apr 19, 2006
42.54
42.65
42.30
42.65
79,074,776
+0.19(+0.45%)
Apr 18, 2006
41.78
42.56
41.77
42.46
124,305,080
+0.80(+1.92%)
Apr 17, 2006
42.04
42.21
41.39
41.66
104,072,192
-0.44(-1.05%)
Apr 13, 2006
41.90
42.33
41.79
42.10
63,478,904
+0.17(+0.41%)
Apr 12, 2006
41.92
42.08
41.80
41.93
58,865,696
+0.01(+0.02%)
Apr 11, 2006
42.40
42.43
41.71
41.92
91,483,992
-0.34(-0.80%)
Apr 10, 2006
42.40
42.50
42.09
42.26
58,984,052
-0.06(-0.14%)
Apr 07, 2006
42.89
43.05
42.30
42.32
116,606,576
-0.41(-0.96%)
Apr 06, 2006
42.58
42.94
42.44
42.73
91,712,896
+0.12(+0.28%)
Apr 05, 2006
42.30
42.67
42.21
42.61
91,659,672
+0.40(+0.95%)
Apr 04, 2006
42.20
42.31
41.93
42.21
90,039,200
+0.23(+0.55%)
Apr 03, 2006
42.15
42.37
41.90
41.98
80,584,512
+0.05(+0.12%)
Mar 31, 2006
42.14
42.19
41.84
41.93
71,073,752
-0.12(-0.29%)
Mar 30, 2006
41.99
42.30
41.79
42.05
115,938,944
+0.13(+0.31%)
Mar 29, 2006
41.20
42.10
41.17
41.92
130,722,416
+0.78(+1.90%)
Mar 28, 2006
41.37
41.67
40.99
41.14
100,528,376
-0.17(-0.41%)
Mar 27, 2006
41.28
41.51
41.24
41.31
54,402,080
+0.01(+0.02%)
Mar 24, 2006
41.23
41.50
41.02
41.30
81,805,720
+0.21(+0.51%)
Mar 23, 2006
41.09
41.22
40.82
41.09
75,220,600
-0.12(-0.29%)
Mar 22, 2006
40.88
41.28
40.86
41.21
112,323,504
+0.10(+0.24%)
Mar 21, 2006
41.51
42.01
41.08
41.11
136,180,400
-0.44(-1.06%)
Mar 20, 2006
41.57
41.68
41.40
41.55
60,240,180
+0.10(+0.24%)
Mar 17, 2006
41.32
41.59
41.23
41.45
78,223,136
+0.08(+0.19%)
Mar 16, 2006
41.85
41.92
41.33
41.37
101,371,376
-0.35(-0.84%)
Mar 15, 2006
41.53
41.72
41.32
41.72
84,389,864
+0.35(+0.85%)
Mar 14, 2006
40.65
41.42
40.64
41.37
118,205,256
+0.69(+1.70%)
Mar 13, 2006
40.76
40.94
40.62
40.68
69,169,392
+0.12(+0.30%)
Mar 10, 2006
40.49
40.79
40.19
40.56
124,473,560
+0.04(+0.10%)
Mar 09, 2006
41.00
41.15
40.47
40.52
108,600,408
-0.35(-0.86%)
Mar 08, 2006
40.77
41.09
40.50
40.87
103,965,472
+0.02(+0.05%)
Mar 07, 2006
41.03
41.07
40.65
40.85
96,490,792
-0.23(-0.56%)
Mar 06, 2006
41.53
41.63
40.96
41.08
87,166,656
-0.37(-0.89%)
Mar 03, 2006
41.45
42.01
41.39
41.45
112,076,568
-0.24(-0.58%)
Mar 02, 2006
41.55
41.84
41.41
41.69
69,866,648
+0.03(+0.07%)
Mar 01, 2006
41.21
41.77
41.15
41.66
80,974,536
+0.56(+1.36%)
Feb 28, 2006
41.72
41.72
40.97
41.10
117,570,200
-0.62(-1.49%)
Feb 27, 2006
41.37
41.87
41.33
41.72
64,947,092
+0.46(+1.11%)
Feb 24, 2006
41.15
41.29
41.01
41.26
57,087,916
+0.11(+0.27%)
Feb 23, 2006
41.22
41.54
41.08
41.15
66,524,488
-0.11(-0.27%)
Feb 22, 2006
40.80
41.54
40.68
41.26
91,995,408
+0.51(+1.25%)
Feb 21, 2006
41.21
41.27
40.61
40.75
85,102,744
-0.46(-1.12%)
Feb 17, 2006
41.45
41.46
41.20
41.21
81,769,640
-0.33(-0.79%)
Feb 16, 2006
41.30
41.55
41.15
41.54
103,879,200
+0.38(+0.92%)
Feb 15, 2006
40.79
41.26
40.73
41.16
92,257,944
+0.26(+0.64%)
Feb 14, 2006
40.55
41.02
40.41
40.90
94,354,608
+0.41(+1.01%)
Feb 13, 2006
40.72
40.74
40.30
40.49
70,648,984
-0.47(-1.15%)
Feb 10, 2006
40.68
41.06
40.26
40.96
102,571,184
+0.25(+0.61%)
Feb 09, 2006
41.20
41.37
40.63
40.71
78,213,368
-0.39(-0.95%)
Feb 08, 2006
40.92
41.15
40.69
41.10
89,921,448
+0.47(+1.16%)
Feb 07, 2006
40.74
40.93
40.44
40.63
87,361,648
-0.18(-0.44%)
Feb 06, 2006
40.90
41.01
40.59
40.81
58,164,464
-0.11(-0.27%)
Feb 03, 2006
41.11
41.23
40.78
40.92
121,094,288
-0.51(-1.23%)
Feb 02, 2006
42.01
42.08
41.41
41.43
94,047,360
-0.72(-1.71%)
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
.