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 29, 2005
35.00
35.06
34.35
34.98
144,508,384
+0.23(+0.66%)
Apr 28, 2005
34.92
35.15
34.72
34.75
98,661,336
-0.35(-1.00%)
Apr 27, 2005
34.87
35.25
34.73
35.10
112,639,752
+0.05(+0.14%)
Apr 26, 2005
35.29
35.70
35.04
35.05
108,099,464
-0.33(-0.92%)
Apr 25, 2005
35.30
35.46
35.15
35.38
72,220,032
+0.28(+0.81%)
Apr 22, 2005
35.45
35.47
34.82
35.09
115,150,752
-0.53(-1.49%)
Apr 21, 2005
35.09
35.71
34.96
35.62
125,000,944
+0.92(+2.64%)
Apr 20, 2005
35.21
35.29
34.59
34.70
140,457,360
-0.29(-0.82%)
Apr 19, 2005
35.02
35.10
34.75
34.99
97,511,448
+0.24(+0.69%)
Apr 18, 2005
34.73
35.10
34.64
34.75
110,713,824
+0.01(+0.03%)
Apr 15, 2005
35.24
35.37
34.68
34.74
170,274,400
-0.81(-2.28%)
Apr 14, 2005
36.06
36.10
35.50
35.55
158,933,968
-0.51(-1.41%)
Apr 13, 2005
36.56
36.60
35.98
36.06
109,071,064
-0.60(-1.64%)
Apr 12, 2005
36.44
36.74
35.91
36.66
145,341,312
+0.18(+0.49%)
Apr 11, 2005
36.75
36.78
36.40
36.48
71,096,976
-0.16(-0.44%)
Apr 08, 2005
37.00
37.07
36.60
36.64
92,409,840
-0.30(-0.81%)
Apr 07, 2005
36.53
36.95
36.51
36.94
88,708,928
+0.44(+1.21%)
Apr 06, 2005
36.66
36.91
36.42
36.50
82,219,312
-0.06(-0.16%)
Apr 05, 2005
36.50
36.67
36.41
36.56
66,463,064
+0.10(+0.27%)
Apr 04, 2005
36.25
36.60
36.03
36.46
100,153,712
+0.26(+0.72%)
Apr 01, 2005
36.82
36.88
36.13
36.20
143,876,880
-0.37(-1.01%)
Mar 31, 2005
36.73
36.75
36.44
36.57
86,651,192
-0.16(-0.44%)
Mar 30, 2005
36.23
36.78
36.22
36.73
115,019,584
+0.68(+1.89%)
Mar 29, 2005
36.26
36.58
35.94
36.05
119,633,328
-0.29(-0.80%)
Mar 28, 2005
36.41
36.61
36.31
36.34
59,773,984
+0.07(+0.19%)
Mar 24, 2005
36.39
36.65
36.27
36.27
77,711,688
+0.01(+0.03%)
Mar 23, 2005
36.09
36.49
36.07
36.26
97,523,976
+0.13(+0.36%)
Mar 22, 2005
36.63
36.75
36.11
36.13
114,134,328
-0.45(-1.23%)
Mar 21, 2005
36.60
36.75
36.25
36.58
92,838,632
+0.07(+0.19%)
Mar 18, 2005
36.75
36.78
36.35
36.51
109,185,280
-0.20(-0.54%)
Mar 17, 2005
36.61
36.89
36.54
36.71
101,801,136
+0.09(+0.26%)
Mar 16, 2005
36.91
37.18
36.53
36.62
159,757,440
-0.42(-1.15%)
Mar 15, 2005
37.44
37.48
36.99
37.04
93,917,512
-0.30(-0.80%)
Mar 14, 2005
37.24
37.36
37.03
37.34
71,522,296
+0.17(+0.46%)
Mar 11, 2005
37.69
37.82
37.02
37.17
102,865,408
-0.35(-0.93%)
Mar 10, 2005
37.61
37.67
37.08
37.52
98,047,624
-0.05(-0.13%)
Mar 09, 2005
37.67
37.93
37.47
37.57
98,186,648
-0.11(-0.29%)
Mar 08, 2005
37.97
38.21
37.65
37.68
89,618,528
-0.38(-1.00%)
Mar 07, 2005
37.60
38.29
37.56
38.06
94,886,352
+0.54(+1.44%)
Mar 04, 2005
37.59
37.75
37.40
37.52
86,649,864
+0.22(+0.59%)
Mar 03, 2005
37.71
37.73
37.02
37.30
90,101,320
-0.31(-0.82%)
Mar 02, 2005
37.42
38.02
37.36
37.61
107,985,176
-0.02(-0.05%)
Mar 01, 2005
37.37
37.70
37.33
37.63
79,293,544
+0.41(+1.10%)
Feb 28, 2005
37.46
37.60
36.92
37.22
96,018,832
-0.40(-1.06%)
Feb 25, 2005
37.38
37.70
37.29
37.62
80,143,672
+0.21(+0.56%)
Feb 24, 2005
36.85
37.44
36.76
37.41
99,841,024
+0.47(+1.27%)
Feb 23, 2005
37.04
37.07
36.70
36.94
95,421,040
+0.05(+0.14%)
Feb 22, 2005
37.03
37.55
36.79
36.89
122,634,976
-0.46(-1.23%)
Feb 18, 2005
37.48
37.57
37.26
37.35
69,387,152
-0.12(-0.32%)
Feb 17, 2005
38.05
38.14
37.43
37.47
116,323,032
-0.51(-1.34%)
Feb 16, 2005
38.03
38.16
37.83
37.98
80,616,376
-0.14(-0.37%)
Feb 15, 2005
37.90
38.48
37.82
38.12
133,285,712
+0.25(+0.66%)
Feb 14, 2005
37.70
37.94
37.69
37.87
55,056,968
+0.17(+0.45%)
Feb 11, 2005
37.03
37.85
36.93
37.70
108,768,904
+0.55(+1.48%)
Feb 10, 2005
37.26
37.32
36.88
37.15
110,426,552
+0.04(+0.11%)
Feb 09, 2005
37.77
37.80
37.06
37.11
93,432,520
-0.63(-1.67%)
Feb 08, 2005
37.66
38.01
37.62
37.74
73,225,168
+0.07(+0.18%)
Feb 07, 2005
37.80
37.91
37.52
37.67
71,633,080
-0.08(-0.20%)
Feb 04, 2005
37.15
37.82
37.15
37.75
99,370,376
+0.60(+1.60%)
Feb 03, 2005
37.38
37.41
37.00
37.15
90,926,344
-0.43(-1.13%)
Feb 02, 2005
37.64
37.73
37.31
37.58
101,908,624
+0.06(+0.16%)
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
.