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 29, 2016
102.00
104.17
101.94
104.13
54,245,068
+2.13(+2.09%)
Jan 28, 2016
102.19
102.29
100.26
102.00
47,573,112
+1.42(+1.41%)
Jan 27, 2016
102.55
102.99
100.15
100.58
54,252,912
-2.57(-2.49%)
Jan 26, 2016
102.65
103.59
101.76
103.15
36,059,692
+0.92(+0.90%)
Jan 25, 2016
103.46
103.99
102.14
102.23
38,811,532
-1.54(-1.48%)
Jan 22, 2016
102.84
103.81
102.53
103.77
42,229,804
+2.92(+2.90%)
Jan 21, 2016
101.19
102.35
99.83
100.85
61,574,140
+0.10(+0.10%)
Jan 20, 2016
99.48
101.83
97.25
100.75
86,607,448
-0.31(-0.31%)
Jan 19, 2016
102.20
102.37
99.88
101.06
56,506,564
+0.22(+0.22%)
Jan 15, 2016
100.62
100.84
100.84
100.84
91,443,904
-3.23(-3.10%)
Jan 14, 2016
102.30
104.98
100.67
104.07
78,364,784
+2.17(+2.13%)
Jan 13, 2016
106.00
106.23
101.74
101.90
69,668,384
-3.64(-3.45%)
Jan 12, 2016
105.31
106.08
104.08
105.54
46,644,012
+1.21(+1.16%)
Jan 11, 2016
104.79
105.06
102.73
104.33
49,963,176
+0.32(+0.31%)
Jan 08, 2016
105.67
106.29
103.90
104.01
69,344,016
-0.86(-0.82%)
Jan 07, 2016
105.96
107.29
104.81
104.87
61,281,000
-3.39(-3.13%)
Jan 06, 2016
107.43
108.89
107.41
108.26
41,784,136
-1.05(-0.96%)
Jan 05, 2016
110.04
110.18
108.80
109.31
38,765,496
-0.19(-0.17%)
Jan 04, 2016
109.43
109.60
108.12
109.50
50,783,456
-2.36(-2.11%)
Dec 31, 2015
112.89
111.86
111.86
111.86
29,886,800
-1.41(-1.24%)
Dec 30, 2015
114.16
114.24
113.25
113.27
19,501,324
-1.03(-0.90%)
Dec 29, 2015
113.22
114.55
113.13
114.30
27,696,720
+1.77(+1.57%)
Dec 28, 2015
112.32
112.55
111.51
112.53
19,175,104
-0.06(-0.05%)
Dec 24, 2015
112.61
112.59
112.59
112.59
11,480,200
-0.02(-0.02%)
Dec 23, 2015
112.34
112.69
112.16
112.61
25,655,186
+0.83(+0.74%)
Dec 22, 2015
111.65
111.94
111.05
111.78
26,519,760
+0.73(+0.66%)
Dec 21, 2015
110.87
111.07
110.05
111.05
26,251,960
+1.22(+1.11%)
Dec 18, 2015
111.58
111.88
109.83
109.83
53,746,060
-2.49(-2.22%)
Dec 17, 2015
114.46
114.48
112.30
112.32
45,642,296
-1.66(-1.46%)
Dec 16, 2015
113.07
114.17
111.89
113.98
44,904,968
+1.67(+1.49%)
Dec 15, 2015
112.60
113.28
112.17
112.31
48,409,624
+0.68(+0.61%)
Dec 14, 2015
110.98
111.68
109.38
111.63
52,967,128
+0.84(+0.76%)
Dec 11, 2015
112.09
112.39
110.72
110.79
56,022,220
-2.61(-2.30%)
Dec 10, 2015
113.15
114.16
112.81
113.40
30,124,512
+0.51(+0.45%)
Dec 09, 2015
114.11
114.76
112.20
112.89
48,419,560
-1.74(-1.52%)
Dec 08, 2015
113.44
115.00
113.38
114.63
30,765,718
+0.01(+0.01%)
Dec 07, 2015
115.22
115.29
114.07
114.62
25,881,612
-0.52(-0.45%)
Dec 04, 2015
112.84
115.33
112.62
115.14
40,037,320
+2.63(+2.34%)
Dec 03, 2015
114.76
114.96
111.84
112.51
42,739,008
-1.94(-1.70%)
Dec 02, 2015
115.23
115.75
114.28
114.45
22,385,064
-0.71(-0.62%)
Dec 01, 2015
114.47
115.16
114.34
115.16
28,630,520
+1.14(+1.00%)
Nov 30, 2015
114.60
114.65
113.65
114.02
24,999,064
-0.29(-0.25%)
Nov 27, 2015
114.39
114.54
113.92
114.31
8,827,991
+0.16(+0.14%)
Nov 25, 2015
114.22
114.15
114.15
114.15
14,159,900
+0.10(+0.09%)
Nov 24, 2015
113.42
114.32
112.84
114.05
26,362,132
-0.10(-0.09%)
Nov 23, 2015
114.52
114.94
113.66
114.15
20,685,846
-0.33(-0.29%)
Nov 20, 2015
114.25
114.57
114.14
114.48
22,727,592
+0.77(+0.68%)
Nov 19, 2015
113.68
114.23
113.49
113.71
26,172,888
+0.08(+0.07%)
Nov 18, 2015
111.94
113.74
111.83
113.63
32,892,098
+2.14(+1.92%)
Nov 17, 2015
111.61
112.29
111.21
111.49
30,552,480
+0.07(+0.06%)
Nov 16, 2015
109.74
111.44
109.48
111.42
33,830,992
+1.58(+1.44%)
Nov 13, 2015
111.57
111.69
109.78
109.84
52,836,036
-2.20(-1.96%)
Nov 12, 2015
112.65
113.23
111.96
112.04
31,176,016
-1.10(-0.97%)
Nov 11, 2015
113.59
114.14
112.95
113.14
22,690,136
-0.14(-0.12%)
Nov 10, 2015
112.97
113.39
112.63
113.28
35,436,472
-0.29(-0.26%)
Nov 09, 2015
114.36
114.51
112.86
113.57
33,459,442
-1.22(-1.06%)
Nov 06, 2015
114.49
114.92
113.76
114.79
29,924,900
+0.08(+0.07%)
Nov 05, 2015
115.12
115.39
114.11
114.71
24,984,540
-0.31(-0.27%)
Nov 04, 2015
115.39
115.47
114.54
115.02
28,565,088
+0.01(+0.01%)
Nov 03, 2015
114.38
115.42
114.21
115.01
20,380,220
+0.40(+0.35%)
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
.