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 31, 2012
62.25
62.41
61.59
62.06
55,240,072
-0.27(-0.43%)
May 30, 2012
62.29
62.55
61.68
62.33
56,421,552
-0.53(-0.84%)
May 29, 2012
62.63
63.15
62.28
62.86
44,204,684
+0.79(+1.27%)
May 25, 2012
62.21
62.32
61.89
62.07
32,082,832
-0.08(-0.13%)
May 24, 2012
62.66
62.71
61.69
62.15
83,106,784
-0.41(-0.66%)
May 23, 2012
61.93
62.71
61.37
62.56
56,913,536
+0.12(+0.19%)
May 22, 2012
62.66
62.95
61.99
62.44
62,933,692
-0.07(-0.11%)
May 21, 2012
60.92
62.57
60.85
62.51
61,379,464
+1.70(+2.80%)
May 18, 2012
61.79
61.96
60.76
60.81
79,496,448
-0.80(-1.30%)
May 17, 2012
62.94
63.06
61.60
61.61
62,223,864
-1.33(-2.11%)
May 16, 2012
63.62
63.78
62.81
62.94
52,779,952
-0.43(-0.68%)
May 15, 2012
63.79
64.27
63.26
63.37
66,895,500
-0.21(-0.33%)
May 14, 2012
63.63
64.08
63.48
63.58
46,345,828
-0.60(-0.93%)
May 11, 2012
63.94
64.86
63.91
64.18
47,106,688
-0.01(-0.02%)
May 10, 2012
64.61
64.63
63.95
64.19
49,427,876
-0.13(-0.20%)
May 09, 2012
63.77
64.68
63.51
64.32
85,675,808
-0.20(-0.31%)
May 08, 2012
64.34
64.74
63.48
64.52
72,631,088
-0.24(-0.37%)
May 07, 2012
64.31
65.07
64.29
64.76
50,252,628
+0.06(+0.09%)
May 04, 2012
65.75
66.35
64.69
64.70
107,553,920
-1.65(-2.49%)
May 03, 2012
67.10
67.15
66.17
66.35
51,294,812
-0.71(-1.06%)
May 02, 2012
66.50
67.11
66.38
67.06
38,276,168
+0.19(+0.28%)
May 01, 2012
66.68
67.63
66.59
66.87
37,614,728
+0.11(+0.16%)
Apr 30, 2012
67.02
67.17
66.71
66.76
37,770,220
-0.48(-0.71%)
Apr 27, 2012
67.12
67.45
66.77
67.24
46,012,480
+0.40(+0.60%)
Apr 26, 2012
66.42
66.99
66.35
66.84
41,755,204
+0.39(+0.59%)
Apr 25, 2012
66.06
66.49
65.97
66.45
57,514,300
+1.72(+2.66%)
Apr 24, 2012
64.97
65.23
64.45
64.73
49,559,512
-0.35(-0.54%)
Apr 23, 2012
65.08
65.18
64.49
65.08
70,494,432
-0.60(-0.91%)
Apr 20, 2012
66.22
66.51
65.58
65.68
59,906,832
-0.18(-0.27%)
Apr 19, 2012
66.38
67.17
65.62
65.86
81,076,520
-0.75(-1.13%)
Apr 18, 2012
66.59
67.00
66.41
66.61
42,511,076
-0.17(-0.25%)
Apr 17, 2012
65.75
66.99
65.63
66.78
47,343,388
+1.33(+2.03%)
Apr 16, 2012
66.53
66.56
65.24
65.45
57,566,372
-0.74(-1.12%)
Apr 13, 2012
66.96
67.20
66.16
66.19
55,227,428
-1.02(-1.51%)
Apr 12, 2012
66.58
67.28
66.50
67.20
57,381,932
+0.75(+1.14%)
Apr 11, 2012
66.70
66.89
66.28
66.45
62,778,344
+0.32(+0.48%)
Apr 10, 2012
67.19
67.44
65.92
66.13
69,216,992
-1.08(-1.61%)
Apr 09, 2012
66.88
67.48
66.76
67.21
36,875,940
-0.51(-0.75%)
Apr 05, 2012
67.19
67.78
67.13
67.72
44,497,992
+0.42(+0.62%)
Apr 04, 2012
67.73
67.76
66.91
67.30
54,063,740
-0.93(-1.36%)
Apr 03, 2012
68.31
68.55
67.85
68.23
45,524,636
-0.02(-0.03%)
Apr 02, 2012
67.46
68.34
67.36
68.25
40,015,672
+0.70(+1.04%)
Mar 30, 2012
67.99
68.02
67.28
67.55
39,480,224
-0.13(-0.19%)
Mar 29, 2012
67.61
67.93
67.20
67.68
53,943,176
-0.26(-0.38%)
Mar 28, 2012
68.25
68.51
67.54
67.94
44,400,664
-0.27(-0.40%)
Mar 27, 2012
68.14
68.49
68.13
68.21
37,200,056
+0.10(+0.15%)
Mar 26, 2012
67.37
68.11
67.33
68.11
40,813,976
+1.17(+1.75%)
Mar 23, 2012
67.06
67.08
66.56
66.94
45,547,680
-0.04(-0.06%)
Mar 22, 2012
66.71
67.14
66.68
66.98
56,918,272
-0.14(-0.21%)
Mar 21, 2012
67.13
67.49
67.03
67.12
39,617,300
+0.01(+0.01%)
Mar 20, 2012
66.66
67.19
66.46
67.11
47,269,456
+0.12(+0.18%)
Mar 19, 2012
66.62
67.15
66.45
66.99
60,926,904
+0.47(+0.71%)
Mar 16, 2012
66.65
66.67
66.36
66.52
53,023,028
-0.16(-0.24%)
Mar 15, 2012
66.69
66.82
66.35
66.68
65,500,652
+0.19(+0.29%)
Mar 14, 2012
66.31
66.74
66.08
66.49
59,878,984
+0.23(+0.35%)
Mar 13, 2012
65.42
66.26
65.27
66.26
61,515,848
+1.21(+1.86%)
Mar 12, 2012
64.97
65.11
64.72
65.05
32,669,632
+0.03(+0.05%)
Mar 09, 2012
64.85
65.14
64.82
65.02
43,117,168
+0.27(+0.42%)
Mar 08, 2012
64.42
64.94
64.30
64.75
43,608,136
+0.69(+1.08%)
Mar 07, 2012
63.86
64.21
63.77
64.06
42,711,280
+0.49(+0.77%)
Mar 06, 2012
63.59
63.72
63.23
63.57
54,621,072
-0.63(-0.98%)
Mar 05, 2012
64.83
64.91
63.99
64.20
45,761,480
-0.67(-1.03%)
Mar 02, 2012
64.83
65.08
64.66
64.87
33,358,160
-0.05(-0.08%)
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
.