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 (%)
Jan 30, 2004
37.20
37.44
36.97
37.07
84,308,800
-0.17(-0.46%)
Jan 29, 2004
37.23
37.31
36.66
37.24
144,040,400
+0.14(+0.38%)
Jan 28, 2004
37.94
38.06
37.00
37.10
128,169,200
-0.64(-1.70%)
Jan 27, 2004
38.51
38.63
37.69
37.74
97,365,800
-0.85(-2.20%)
Jan 26, 2004
37.98
38.65
37.84
38.59
84,703,400
+0.58(+1.53%)
Jan 23, 2004
38.21
38.46
37.78
38.01
88,805,504
-0.14(-0.37%)
Jan 22, 2004
38.55
38.69
38.06
38.15
90,966,400
-0.23(-0.60%)
Jan 21, 2004
38.39
38.66
38.00
38.38
112,316,800
-0.16(-0.42%)
Jan 20, 2004
38.73
39.00
38.31
38.54
82,083,600
-0.03(-0.08%)
Jan 16, 2004
38.38
38.63
38.17
38.57
77,371,600
+0.39(+1.02%)
Jan 15, 2004
37.93
38.46
37.63
38.18
104,554,096
+0.10(+0.26%)
Jan 14, 2004
38.08
38.25
37.84
38.08
69,028,600
+0.13(+0.35%)
Jan 13, 2004
38.27
38.36
37.60
37.95
93,054,704
-0.38(-0.99%)
Jan 12, 2004
37.85
38.35
37.68
38.33
77,691,600
+0.60(+1.59%)
Jan 09, 2004
37.98
38.35
37.59
37.73
94,279,696
-0.25(-0.66%)
Jan 08, 2004
37.68
38.00
37.60
37.98
77,543,600
+0.30(+0.79%)
Jan 07, 2004
37.32
37.68
37.07
37.68
71,823,904
+0.34(+0.91%)
Jan 06, 2004
37.08
37.42
36.95
37.34
60,075,300
+0.25(+0.67%)
Jan 05, 2004
36.58
37.16
36.56
37.09
69,757,000
+0.73(+2.01%)
Jan 02, 2004
36.66
36.79
36.22
36.36
55,263,700
-0.10(-0.27%)
Dec 31, 2003
36.62
36.64
36.25
36.46
60,531,500
-0.10(-0.27%)
Dec 30, 2003
36.44
36.58
36.30
36.56
48,266,900
+0.12(+0.33%)
Dec 29, 2003
35.85
36.53
36.02
36.44
63,363,300
+0.59(+1.65%)
Dec 26, 2003
35.96
36.09
35.82
35.85
25,499,000
-0.05(-0.14%)
Dec 24, 2003
35.84
36.02
35.80
35.90
44,840,300
+0.06(+0.17%)
Dec 23, 2003
35.60
36.02
35.53
35.84
67,049,200
+0.27(+0.76%)
Dec 22, 2003
35.35
35.68
35.29
35.57
63,610,600
+0.11(+0.31%)
Dec 19, 2003
35.56
35.65
35.20
35.46
89,768,400
-0.10(-0.28%)
Dec 18, 2003
34.91
35.64
34.82
35.56
90,967,800
+0.65(+1.86%)
Dec 17, 2003
34.85
35.00
34.57
34.91
66,213,500
+0.06(+0.17%)
Dec 16, 2003
34.78
35.02
34.42
34.85
89,755,000
+0.07(+0.20%)
Dec 15, 2003
35.93
35.99
34.65
34.78
105,379,800
-0.46(-1.31%)
Dec 12, 2003
35.30
35.34
34.90
35.24
71,697,600
-0.06(-0.17%)
Dec 11, 2003
34.50
35.39
34.49
35.30
108,214,000
+0.74(+2.14%)
Dec 10, 2003
34.43
34.70
34.13
34.56
103,467,296
+0.13(+0.38%)
Dec 09, 2003
35.23
35.46
34.35
34.43
109,902,000
-0.80(-2.28%)
Dec 08, 2003
35.15
35.33
34.78
35.23
86,621,904
+0.09(+0.24%)
Dec 05, 2003
35.63
35.63
34.96
35.15
77,078,304
-0.48(-1.35%)
Dec 04, 2003
35.44
35.71
35.08
35.63
102,089,000
+0.38(+1.08%)
Dec 03, 2003
35.70
36.12
35.25
35.25
107,379,696
-0.45(-1.26%)
Dec 02, 2003
35.82
36.05
35.58
35.70
64,968,800
-0.20(-0.56%)
Dec 01, 2003
35.38
36.01
35.47
35.90
82,597,800
+0.52(+1.47%)
Nov 28, 2003
35.26
35.50
35.21
35.38
24,809,100
+0.04(+0.11%)
Nov 26, 2003
35.40
35.52
34.81
35.34
72,801,696
+0.16(+0.45%)
Nov 25, 2003
35.18
35.45
35.09
35.18
72,311,904
+0.00(+0.00%)
Nov 24, 2003
34.17
35.25
34.47
35.18
91,891,400
+1.01(+2.96%)
Nov 21, 2003
34.07
34.25
33.73
34.17
79,833,904
+0.29(+0.85%)
Nov 20, 2003
34.21
34.68
33.81
33.88
117,221,904
-0.33(-0.96%)
Nov 19, 2003
33.88
34.40
33.88
34.21
86,306,200
+0.33(+0.97%)
Nov 18, 2003
34.68
34.97
33.82
33.88
108,276,600
-0.80(-2.31%)
Nov 17, 2003
34.84
34.91
34.26
34.68
108,026,800
-0.36(-1.03%)
Nov 14, 2003
35.77
36.02
34.95
35.04
91,192,600
-0.73(-2.04%)
Nov 13, 2003
35.71
35.90
35.55
35.77
63,957,500
-0.04(-0.11%)
Nov 12, 2003
35.17
35.96
35.14
35.81
79,697,400
+0.75(+2.14%)
Nov 11, 2003
35.15
35.30
34.85
35.06
75,597,200
-0.13(-0.37%)
Nov 10, 2003
35.63
35.74
35.09
35.19
68,824,800
-0.44(-1.23%)
Nov 07, 2003
35.94
36.18
35.60
35.63
63,475,500
-0.31(-0.86%)
Nov 06, 2003
35.79
35.97
35.34
35.94
90,518,304
+0.10(+0.28%)
Nov 05, 2003
35.91
35.89
35.15
35.84
66,652,100
+0.32(+0.90%)
Nov 04, 2003
35.91
35.87
35.45
35.52
60,003,600
-0.39(-1.09%)
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
.