In the 2000s, QQQ returned -51.1%.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2009 | $38.12 | $40.29 | $37.63 | $39.82 | 1,524,059,643 |
November 2009 | $35.63 | $38.79 | $35.31 | $37.84 | 1,807,985,612 |
October 2009 | $36.58 | $38.07 | $35.38 | $35.58 | 2,291,079,557 |
September 2009 | $34.60 | $37.50 | $33.87 | $36.70 | 2,114,923,673 |
August 2009 | $34.59 | $35.65 | $33.38 | $34.74 | 2,248,340,015 |
July 2009 | $31.71 | $34.87 | $29.77 | $34.24 | 2,575,934,038 |
June 2009 | $30.97 | $32.27 | $30.18 | $31.57 | 2,512,022,845 |
May 2009 | $29.72 | $30.77 | $28.57 | $30.67 | 2,734,197,984 |
April 2009 | $25.95 | $30.25 | $25.82 | $29.72 | 2,991,813,499 |
March 2009 | $23.47 | $27.27 | $22.18 | $26.28 | 3,807,881,524 |
February 2009 | $24.90 | $27.42 | $23.70 | $23.83 | 3,324,311,320 |
January 2009 | $25.76 | $27.37 | $24.20 | $25.15 | 2,831,844,914 |
December 2008 | $24.63 | $26.64 | $23.19 | $25.74 | 2,948,656,844 |
November 2008 | $28.35 | $29.39 | $21.65 | $25.16 | 3,920,997,816 |
October 2008 | $33.56 | $33.68 | $24.27 | $28.42 | 7,243,673,016 |
September 2008 | $40.47 | $40.66 | $32.13 | $33.62 | 5,191,336,186 |
August 2008 | $39.31 | $41.94 | $38.26 | $39.83 | 2,894,151,093 |
July 2008 | $38.74 | $39.85 | $37.39 | $39.26 | 3,953,850,976 |
June 2008 | $43.08 | $43.67 | $38.83 | $39.01 | 3,543,241,844 |
May 2008 | $40.77 | $43.55 | $40.75 | $43.16 | 2,682,987,407 |
April 2008 | $38.36 | $41.47 | $37.69 | $40.74 | 2,616,231,678 |
March 2008 | $37.02 | $38.89 | $35.40 | $37.73 | 3,397,298,790 |
February 2008 | $39.25 | $39.56 | $36.35 | $37.04 | 3,016,151,828 |
January 2008 | $44.21 | $44.38 | $35.88 | $38.92 | 4,820,630,929 |
December 2007 | $44.05 | $45.52 | $42.36 | $44.17 | 2,229,767,711 |
