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 30, 2004
35.66
35.80
34.72
34.77
150,918,000
-0.87(-2.44%)
Apr 29, 2004
36.09
36.34
35.30
35.64
157,053,600
-0.56(-1.55%)
Apr 28, 2004
36.71
36.72
36.02
36.20
111,783,000
-0.67(-1.82%)
Apr 27, 2004
36.95
37.19
36.69
36.87
87,670,800
-0.07(-0.19%)
Apr 26, 2004
37.18
37.29
36.65
36.94
74,547,800
-0.27(-0.73%)
Apr 23, 2004
37.08
37.26
36.90
37.21
92,044,800
+0.29(+0.79%)
Apr 22, 2004
36.00
37.01
35.98
36.92
137,897,200
+0.93(+2.58%)
Apr 21, 2004
35.90
36.11
35.45
35.99
119,218,304
+0.31(+0.87%)
Apr 20, 2004
36.61
36.79
35.64
35.68
119,961,400
-0.85(-2.33%)
Apr 19, 2004
36.01
36.59
35.98
36.53
85,896,400
+0.44(+1.22%)
Apr 16, 2004
36.20
36.32
35.79
36.09
110,829,904
-0.06(-0.17%)
Apr 15, 2004
36.75
36.86
36.02
36.15
123,828,800
-0.66(-1.79%)
Apr 14, 2004
36.41
36.95
36.36
36.81
113,802,200
+0.18(+0.49%)
Apr 13, 2004
37.34
37.36
36.46
36.63
100,836,704
-0.54(-1.45%)
Apr 12, 2004
37.07
37.24
36.98
37.17
55,437,500
+0.23(+0.62%)
Apr 08, 2004
37.35
37.39
36.74
36.94
77,255,400
+0.00(+0.00%)
Apr 07, 2004
36.99
37.11
36.66
36.94
91,125,400
-0.04(-0.11%)
Apr 06, 2004
37.16
37.40
36.92
36.98
98,716,600
-0.47(-1.26%)
Apr 05, 2004
37.04
37.50
36.97
37.45
67,397,904
+0.35(+0.94%)
Apr 02, 2004
36.89
37.16
36.52
37.10
146,023,504
+0.94(+2.60%)
Apr 01, 2004
35.81
36.25
35.78
36.16
93,106,400
+0.32(+0.89%)
Mar 31, 2004
35.92
36.00
35.61
35.84
86,068,800
-0.07(-0.19%)
Mar 30, 2004
35.67
35.94
35.52
35.91
95,901,400
+0.12(+0.34%)
Mar 29, 2004
35.51
35.96
35.49
35.79
103,937,000
+0.57(+1.62%)
Mar 26, 2004
35.30
35.58
35.20
35.22
78,450,000
-0.12(-0.35%)
Mar 25, 2004
34.65
35.46
34.62
35.34
142,164,304
+0.92(+2.68%)
Mar 24, 2004
34.15
34.63
34.01
34.42
119,050,000
+0.39(+1.15%)
Mar 23, 2004
34.59
34.65
34.01
34.03
126,124,400
-0.28(-0.82%)
Mar 22, 2004
34.53
34.55
34.03
34.31
134,590,800
-0.44(-1.27%)
Mar 19, 2004
35.28
35.46
34.73
34.75
100,167,800
-0.59(-1.67%)
Mar 18, 2004
35.37
35.46
34.97
35.34
111,355,104
-0.16(-0.45%)
Mar 17, 2004
35.21
35.62
35.18
35.50
91,961,904
+0.55(+1.57%)
Mar 16, 2004
35.11
35.25
34.63
34.95
123,774,000
+0.06(+0.17%)
Mar 15, 2004
35.36
35.40
34.81
34.89
115,903,600
-0.62(-1.75%)
Mar 12, 2004
35.20
35.59
35.15
35.51
118,417,600
+0.64(+1.84%)
Mar 11, 2004
35.07
35.53
34.80
34.87
152,587,200
-0.32(-0.91%)
Mar 10, 2004
35.75
36.00
35.13
35.19
134,346,800
-0.47(-1.32%)
Mar 09, 2004
35.83
35.98
35.52
35.66
126,256,400
-0.11(-0.31%)
Mar 08, 2004
36.69
36.82
35.73
35.77
112,738,200
-0.86(-2.35%)
Mar 05, 2004
36.41
37.15
36.36
36.63
118,143,600
-0.13(-0.35%)
Mar 04, 2004
36.44
36.83
36.39
36.76
66,043,600
+0.34(+0.93%)
Mar 03, 2004
36.51
36.63
36.21
36.42
84,047,104
-0.20(-0.55%)
Mar 02, 2004
36.98
37.18
36.61
36.62
91,629,800
-0.43(-1.16%)
Mar 01, 2004
36.68
37.07
36.47
37.05
79,790,704
+0.48(+1.31%)
Feb 27, 2004
36.76
36.94
36.27
36.57
99,459,600
-0.10(-0.27%)
Feb 26, 2004
36.47
36.84
36.30
36.67
71,494,800
+0.09(+0.25%)
Feb 25, 2004
36.43
36.67
36.33
36.58
74,556,400
+0.22(+0.61%)
Feb 24, 2004
36.27
36.67
36.00
36.36
124,574,400
-0.09(-0.25%)
Feb 23, 2004
37.00
37.03
35.90
36.45
125,319,600
-0.41(-1.11%)
Feb 20, 2004
36.97
37.14
36.55
36.86
132,387,600
-0.12(-0.32%)
Feb 19, 2004
37.83
37.90
36.82
36.98
100,953,504
-0.57(-1.52%)
Feb 18, 2004
37.51
37.67
37.32
37.55
71,198,800
+0.11(+0.29%)
Feb 17, 2004
37.28
37.62
37.22
37.44
69,820,000
+0.50(+1.35%)
Feb 13, 2004
37.39
37.97
36.76
36.94
90,604,400
-0.31(-0.83%)
Feb 12, 2004
37.52
37.70
37.24
37.25
70,754,000
-0.33(-0.88%)
Feb 11, 2004
37.24
37.67
37.00
37.58
92,510,704
+0.40(+1.08%)
Feb 10, 2004
37.05
37.41
37.03
37.18
65,104,100
+0.06(+0.16%)
Feb 09, 2004
37.34
37.38
37.05
37.12
58,920,500
-0.01(-0.03%)
Feb 06, 2004
36.60
37.28
36.53
37.13
107,253,200
+0.66(+1.81%)
Feb 05, 2004
36.51
36.71
36.33
36.47
96,969,200
+0.14(+0.39%)
Feb 04, 2004
36.62
37.76
36.33
36.33
110,068,800
-0.60(-1.62%)
Feb 03, 2004
36.91
37.24
36.72
36.93
73,885,104
-0.04(-0.11%)
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
.