The closing price for QQQ in 2000 was $49.49, on December 29, 2000. It was down 39.3% for the year. The latest price is $541.17.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2000 | $52.19 | $52.76 | $49.17 | $49.49 | 49,190,602 |
December 28 2000 | $51.53 | $52.98 | $51.08 | $52.09 | 30,996,301 |
December 27 2000 | $50.60 | $52.72 | $49.97 | $52.19 | 33,952,500 |
December 26 2000 | $51.37 | $52.50 | $49.17 | $51.61 | 37,078,898 |
December 22 2000 | $48.86 | $51.51 | $48.86 | $51.29 | 57,243,000 |
December 21 2000 | $46.64 | $49.81 | $45.99 | $47.53 | 85,869,102 |
December 20 2000 | $48.59 | $49.49 | $46.42 | $47.25 | 81,399,398 |
December 19 2000 | $53.80 | $55.84 | $49.81 | $50.13 | 80,489,703 |
December 18 2000 | $55.24 | $55.93 | $53.04 | $54.26 | 42,734,500 |
December 15 2000 | $54.47 | $55.64 | $53.04 | $54.15 | 59,023,602 |
December 14 2000 | $58.09 | $59.08 | $55.32 | $55.43 | 41,511,602 |
December 13 2000 | $62.26 | $62.31 | $57.92 | $58.27 | 51,659,102 |
December 12 2000 | $62.31 | $62.63 | $60.46 | $60.75 | 31,047,699 |
December 11 2000 | $61.09 | $63.40 | $60.16 | $63.06 | 51,822,801 |
December 08 2000 | $60.27 | $62.74 | $57.33 | $57.65 | 65,840,500 |
December 07 2000 | $56.80 | $58.49 | $55.53 | $56.38 | 41,471,301 |
December 06 2000 | $59.85 | $61.29 | $57.44 | $57.65 | 63,346,801 |
December 05 2000 | $56.01 | $60.20 | $55.53 | $59.93 | 76,517,203 |
December 04 2000 | $54.37 | $55.41 | $52.35 | $54.00 | 49,076,000 |
December 01 2000 | $54.31 | $56.61 | $52.67 | $54.26 | 57,110,398 |
November 30 2000 | $52.35 | $54.47 | $51.29 | $53.40 | 74,865,508 |
November 29 2000 | $55.80 | $56.59 | $52.99 | $53.36 | 66,173,898 |
November 28 2000 | $58.45 | $59.29 | $55.37 | $55.49 | 48,807,398 |
November 27 2000 | $61.52 | $61.84 | $58.29 | $58.98 | 35,415,602 |
November 24 2000 | $57.97 | $59.88 | $57.80 | $59.72 | 19,980,000 |
Daily pricing data for QQQ dates back to 3/10/1999, and may be incomplete.
