QQQ returned 5.5% between February 1, 2000 and April 30, 2000.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 28 2000 | $79.41 | $80.42 | $78.19 | $80.21 | 24,826,699 |
April 27 2000 | $70.87 | $78.50 | $69.81 | $77.56 | 37,032,898 |
April 26 2000 | $76.92 | $78.45 | $73.95 | $74.16 | 25,679,699 |
April 25 2000 | $73.42 | $76.81 | $72.99 | $76.76 | 28,614,301 |
April 24 2000 | $70.82 | $72.36 | $67.80 | $72.15 | 31,245,600 |
April 20 2000 | $76.71 | $77.21 | $73.15 | $73.74 | 21,252,000 |
April 19 2000 | $78.51 | $79.47 | $75.59 | $75.59 | 28,077,900 |
April 18 2000 | $75.95 | $78.94 | $74.16 | $77.87 | 36,252,602 |
April 17 2000 | $66.22 | $76.39 | $66.20 | $75.54 | 55,386,199 |
April 14 2000 | $73.05 | $75.12 | $66.20 | $67.69 | 60,840,398 |
April 13 2000 | $78.78 | $81.48 | $74.90 | $75.54 | 46,323,801 |
April 12 2000 | $82.86 | $83.82 | $53.58 | $78.09 | 34,824,898 |
April 11 2000 | $82.44 | $86.15 | $81.27 | $82.95 | 34,495,602 |
April 10 2000 | $91.35 | $91.40 | $84.24 | $84.88 | 26,985,199 |
April 07 2000 | $88.38 | $91.14 | $87.11 | $89.97 | 20,645,301 |
April 06 2000 | $86.89 | $88.17 | $84.66 | $86.84 | 30,496,900 |
April 05 2000 | $82.76 | $88.22 | $81.69 | $84.03 | 37,005,102 |
April 04 2000 | $87.95 | $88.22 | $74.96 | $85.51 | 66,194,102 |
April 03 2000 | $91.47 | $92.62 | $85.51 | $87.85 | 31,536,600 |
March 31 2000 | $91.79 | $93.90 | $88.27 | $92.94 | 31,348,900 |
March 30 2000 | $91.03 | $95.70 | $87.85 | $91.03 | 42,319,699 |
March 29 2000 | $97.93 | $97.98 | $93.36 | $93.79 | 27,189,301 |
March 28 2000 | $99.29 | $100.00 | $97.08 | $97.61 | 18,334,100 |
March 27 2000 | $100.16 | $101.43 | $99.41 | $99.61 | 11,752,200 |
March 24 2000 | $99.72 | $102.28 | $97.62 | $100.05 | 22,062,400 |
