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, 2014
86.79
87.48
86.54
87.39
38,152,760
+0.23(+0.26%)
Apr 29, 2014
86.75
87.32
86.31
87.16
36,497,108
+0.69(+0.80%)
Apr 28, 2014
86.58
87.11
85.11
86.47
57,420,352
+0.28(+0.32%)
Apr 25, 2014
87.08
87.17
85.98
86.19
44,341,588
-1.40(-1.60%)
Apr 24, 2014
88.20
88.21
86.65
87.59
48,822,268
+0.83(+0.96%)
Apr 23, 2014
87.55
87.56
86.71
86.76
32,792,548
-0.77(-0.88%)
Apr 22, 2014
87.10
87.75
86.99
87.53
31,767,756
+0.69(+0.79%)
Apr 21, 2014
86.41
86.84
86.00
86.84
25,871,240
+0.64(+0.74%)
Apr 17, 2014
85.85
86.20
86.20
86.20
53,719,500
+0.02(+0.02%)
Apr 16, 2014
85.83
86.18
85.09
86.18
45,495,448
+1.13(+1.33%)
Apr 15, 2014
85.06
85.54
83.28
85.05
81,894,336
+0.28(+0.33%)
Apr 14, 2014
84.85
85.22
83.99
84.77
46,398,200
+0.66(+0.78%)
Apr 11, 2014
84.34
85.44
83.91
84.11
93,657,424
-0.99(-1.16%)
Apr 10, 2014
87.87
87.88
84.86
85.10
71,577,296
-2.72(-3.10%)
Apr 09, 2014
86.67
87.87
86.43
87.82
45,557,844
+1.48(+1.71%)
Apr 08, 2014
85.65
86.46
85.35
86.34
51,444,344
+0.79(+0.92%)
Apr 07, 2014
85.84
86.63
84.95
85.55
83,093,424
-0.82(-0.95%)
Apr 04, 2014
89.29
89.41
86.14
86.37
131,213,232
-2.36(-2.66%)
Apr 03, 2014
89.55
89.68
88.22
88.73
30,109,840
-0.71(-0.79%)
Apr 02, 2014
89.59
89.68
89.03
89.44
30,208,252
+0.23(+0.26%)
Apr 01, 2014
88.10
89.27
88.08
89.21
35,609,388
+1.54(+1.76%)
Mar 31, 2014
87.73
88.26
87.62
87.67
32,218,210
+0.62(+0.71%)
Mar 28, 2014
87.15
88.01
86.81
87.05
39,895,064
+0.17(+0.20%)
Mar 27, 2014
87.27
87.64
86.40
86.88
63,666,380
-0.49(-0.56%)
Mar 26, 2014
88.96
89.15
87.36
87.37
40,535,732
-1.14(-1.29%)
Mar 25, 2014
88.69
89.25
87.77
88.51
41,499,592
+0.29(+0.33%)
Mar 24, 2014
89.32
89.39
87.41
88.22
75,539,344
-0.78(-0.88%)
Mar 21, 2014
90.61
90.65
88.83
89.00
62,812,716
-1.29(-1.43%)
Mar 20, 2014
89.78
90.56
89.58
90.29
31,507,008
+0.25(+0.28%)
Mar 19, 2014
90.56
90.66
89.45
90.04
40,160,680
-0.49(-0.54%)
Mar 18, 2014
89.55
90.64
89.53
90.53
30,538,590
+1.08(+1.21%)
Mar 17, 2014
89.24
89.91
89.19
89.45
27,555,280
+0.78(+0.88%)
Mar 14, 2014
88.99
89.38
88.63
88.67
38,738,768
-0.61(-0.68%)
Mar 13, 2014
90.90
90.93
88.87
89.28
48,484,388
-1.28(-1.41%)
Mar 12, 2014
89.82
90.61
89.48
90.56
27,945,268
+0.34(+0.38%)
Mar 11, 2014
90.83
91.06
89.95
90.22
24,963,238
-0.39(-0.43%)
Mar 10, 2014
90.48
90.66
90.03
90.61
18,113,820
+0.08(+0.09%)
Mar 07, 2014
91.27
91.36
90.07
90.53
31,174,836
-0.45(-0.49%)
Mar 06, 2014
91.25
91.33
90.65
90.98
24,057,272
-0.08(-0.09%)
Mar 05, 2014
90.97
91.22
90.77
91.06
27,184,128
+0.25(+0.28%)
Mar 04, 2014
90.63
90.98
90.56
90.81
33,173,688
+1.14(+1.27%)
Mar 03, 2014
89.48
89.91
88.87
89.67
38,621,516
-0.67(-0.74%)
Feb 28, 2014
90.41
90.96
89.54
90.34
48,623,160
-0.10(-0.11%)
Feb 27, 2014
89.87
90.53
89.73
90.44
28,675,556
+0.21(+0.23%)
Feb 26, 2014
90.57
90.84
89.87
90.23
42,935,144
-0.08(-0.09%)
Feb 25, 2014
90.52
90.72
90.02
90.31
26,659,266
-0.10(-0.11%)
Feb 24, 2014
90.07
90.82
89.93
90.41
31,468,964
+0.48(+0.53%)
Feb 21, 2014
90.33
90.47
89.82
89.93
31,221,744
-0.12(-0.13%)
Feb 20, 2014
89.70
90.22
89.31
90.05
41,254,424
+0.42(+0.47%)
Feb 19, 2014
90.07
90.28
89.45
89.63
41,693,684
-0.62(-0.69%)
Feb 18, 2014
89.93
90.42
89.74
90.25
29,514,808
+0.44(+0.49%)
Feb 14, 2014
89.60
89.81
89.81
89.81
33,212,400
+0.18(+0.20%)
Feb 13, 2014
88.31
89.70
88.30
89.63
39,009,792
+0.66(+0.74%)
Feb 12, 2014
88.97
89.17
88.70
88.97
32,487,494
+0.17(+0.19%)
Feb 11, 2014
87.94
88.97
87.89
88.80
38,620,976
+1.00(+1.14%)
Feb 10, 2014
87.23
87.84
87.21
87.80
30,177,224
+0.50(+0.57%)
Feb 07, 2014
86.27
87.36
86.00
87.30
38,467,240
+1.53(+1.78%)
Feb 06, 2014
84.94
85.88
84.92
85.77
32,279,478
+1.08(+1.28%)
Feb 05, 2014
84.64
84.99
83.74
84.69
41,605,140
-0.22(-0.26%)
Feb 04, 2014
84.70
85.25
84.46
84.91
37,480,392
+0.62(+0.74%)
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
.