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 (%)
Nov 30, 2016
119.06
119.13
117.46
117.50
29,474,060
-1.44(-1.21%)
Nov 29, 2016
118.63
119.51
118.30
118.94
18,543,308
+0.41(+0.35%)
Nov 28, 2016
118.64
119.08
118.41
118.53
13,449,123
-0.27(-0.23%)
Nov 25, 2016
118.56
118.85
118.42
118.80
7,162,785
+0.38(+0.32%)
Nov 23, 2016
118.42
118.42
118.42
0
-0.48(-0.40%)
Nov 22, 2016
118.97
119.19
118.61
118.90
18,803,020
+0.36(+0.30%)
Nov 21, 2016
117.60
118.65
117.57
118.54
20,222,246
+1.22(+1.04%)
Nov 18, 2016
117.83
118.10
117.21
117.32
16,428,659
-0.44(-0.37%)
Nov 17, 2016
116.86
117.78
116.61
117.76
20,567,584
+0.85(+0.73%)
Nov 16, 2016
115.70
116.99
115.67
116.91
16,520,990
+0.69(+0.59%)
Nov 15, 2016
115.47
116.62
115.33
116.22
31,757,128
+1.59(+1.39%)
Nov 14, 2016
115.84
115.94
114.03
114.63
35,853,968
-1.17(-1.01%)
Nov 11, 2016
115.21
116.05
114.84
115.80
41,115,168
+0.05(+0.04%)
Nov 10, 2016
118.14
118.38
114.97
115.75
72,781,464
-1.90(-1.61%)
Nov 09, 2016
115.71
117.84
115.60
117.65
70,164,240
+0.54(+0.46%)
Nov 08, 2016
116.21
117.64
115.96
117.11
20,633,904
+0.76(+0.65%)
Nov 07, 2016
115.45
116.47
115.30
116.35
26,554,972
+2.70(+2.38%)
Nov 04, 2016
113.72
114.54
113.45
113.65
26,997,454
-0.40(-0.35%)
Nov 03, 2016
115.02
115.35
113.92
114.05
36,201,240
-1.13(-0.98%)
Nov 02, 2016
116.05
116.30
114.89
115.18
26,945,948
-0.93(-0.80%)
Nov 01, 2016
117.19
117.21
115.11
116.11
23,484,048
-0.88(-0.75%)
Oct 31, 2016
117.53
117.53
116.93
116.99
18,735,036
-0.11(-0.09%)
Oct 28, 2016
117.47
118.11
116.74
117.10
35,369,256
-0.74(-0.63%)
Oct 27, 2016
118.90
118.99
117.67
117.84
19,081,268
-0.54(-0.46%)
Oct 26, 2016
118.41
119.03
118.03
118.38
20,462,952
-0.81(-0.68%)
Oct 25, 2016
119.62
119.66
119.01
119.19
20,325,154
-0.38(-0.32%)
Oct 24, 2016
118.93
119.65
118.89
119.57
19,139,636
+1.42(+1.20%)
Oct 21, 2016
117.80
118.22
117.41
118.15
15,707,804
+0.44(+0.37%)
Oct 20, 2016
117.68
117.97
117.03
117.71
18,125,912
-0.14(-0.12%)
Oct 19, 2016
117.77
118.02
117.64
117.85
13,699,622
-0.01(-0.01%)
Oct 18, 2016
118.18
118.41
117.80
117.86
19,275,040
+1.04(+0.89%)
Oct 17, 2016
117.10
117.30
116.67
116.82
14,170,915
-0.32(-0.27%)
Oct 14, 2016
117.58
118.05
117.07
117.14
21,313,320
+0.14(+0.12%)
Oct 13, 2016
116.64
117.32
115.94
117.00
22,816,614
-0.42(-0.36%)
Oct 12, 2016
117.58
117.82
117.06
117.42
14,252,716
-0.10(-0.09%)
Oct 11, 2016
119.10
119.13
117.00
117.52
27,763,852
-1.70(-1.43%)
Oct 10, 2016
119.06
119.48
119.03
119.22
19,685,956
+0.75(+0.63%)
Oct 07, 2016
118.86
119.00
117.89
118.47
19,984,158
-0.26(-0.22%)
Oct 06, 2016
118.63
118.98
118.15
118.73
11,954,356
-0.06(-0.05%)
Oct 05, 2016
118.70
119.17
118.67
118.79
14,468,041
+0.42(+0.35%)
Oct 04, 2016
118.86
119.16
117.92
118.37
21,236,042
-0.18(-0.15%)
Oct 03, 2016
118.53
118.70
118.09
118.55
19,171,824
-0.17(-0.14%)
Sep 30, 2016
118.14
119.07
118.03
118.72
25,046,376
+0.88(+0.75%)
Sep 29, 2016
118.51
118.72
117.33
117.84
26,924,058
-0.86(-0.72%)
Sep 28, 2016
118.62
118.77
118.09
118.70
14,741,579
+0.20(+0.17%)
Sep 27, 2016
117.31
118.56
117.15
118.50
18,668,188
+1.16(+0.99%)
Sep 26, 2016
117.66
117.80
117.17
117.34
16,399,546
-0.99(-0.84%)
Sep 23, 2016
118.92
118.93
118.16
118.33
22,213,394
-0.76(-0.64%)
Sep 22, 2016
118.85
119.22
118.72
119.09
22,587,850
+0.94(+0.80%)
Sep 21, 2016
117.48
118.32
116.81
118.15
31,532,972
+1.15(+0.98%)
Sep 20, 2016
117.19
117.48
116.80
117.00
18,075,958
+0.22(+0.19%)
Sep 19, 2016
117.57
117.95
116.55
116.78
16,220,782
-0.51(-0.43%)
Sep 16, 2016
117.22
117.41
116.71
117.29
27,596,528
-0.35(-0.30%)
Sep 15, 2016
115.89
117.81
115.86
117.64
39,447,208
+1.80(+1.55%)
Sep 14, 2016
115.43
116.47
115.39
115.84
28,200,828
+0.55(+0.48%)
Sep 13, 2016
115.73
116.09
114.73
115.29
45,857,508
-1.04(-0.89%)
Sep 12, 2016
113.64
116.49
113.63
116.33
39,613,020
+2.05(+1.79%)
Sep 09, 2016
116.23
116.51
114.26
114.28
50,813,288
-2.95(-2.52%)
Sep 08, 2016
117.57
117.60
116.92
117.23
20,107,824
-0.69(-0.59%)
Sep 07, 2016
117.95
118.12
117.47
117.92
17,543,476
+0.07(+0.06%)
Sep 06, 2016
117.29
117.85
117.06
117.85
18,518,246
+0.73(+0.62%)
Sep 02, 2016
117.32
117.12
117.12
117.12
18,088,200
+0.38(+0.33%)
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
.