QQQ returned -39.3% in 2000.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2000 | $51.94 | $52.51 | $48.94 | $49.25 | 49,190,602 |
December 28 2000 | $51.28 | $52.72 | $50.84 | $51.84 | 30,996,301 |
December 27 2000 | $50.36 | $52.47 | $49.73 | $51.94 | 33,952,500 |
December 26 2000 | $51.13 | $52.25 | $48.94 | $51.36 | 37,078,898 |
December 22 2000 | $48.62 | $51.26 | $48.62 | $51.05 | 57,243,000 |
December 21 2000 | $46.42 | $49.57 | $45.77 | $47.30 | 85,869,102 |
December 20 2000 | $48.36 | $49.25 | $46.20 | $47.03 | 81,399,398 |
December 19 2000 | $53.54 | $55.57 | $49.57 | $49.89 | 80,489,703 |
December 18 2000 | $54.98 | $55.66 | $52.79 | $54.00 | 42,734,500 |
December 15 2000 | $54.21 | $55.37 | $52.79 | $53.89 | 59,023,602 |
December 14 2000 | $57.81 | $58.80 | $55.05 | $55.16 | 41,511,602 |
December 13 2000 | $61.96 | $62.02 | $57.64 | $57.99 | 51,659,102 |
December 12 2000 | $62.02 | $62.33 | $60.17 | $60.46 | 31,047,699 |
December 11 2000 | $60.80 | $63.10 | $59.87 | $62.75 | 51,822,801 |
December 08 2000 | $59.99 | $62.44 | $57.06 | $57.38 | 65,840,500 |
December 07 2000 | $56.53 | $58.21 | $55.27 | $56.11 | 41,471,301 |
December 06 2000 | $59.56 | $61.00 | $57.16 | $57.38 | 63,346,801 |
December 05 2000 | $55.74 | $59.91 | $55.27 | $59.64 | 76,517,203 |
December 04 2000 | $54.11 | $55.15 | $52.10 | $53.74 | 49,076,000 |
December 01 2000 | $54.05 | $56.33 | $52.42 | $54.00 | 57,110,398 |
November 30 2000 | $52.10 | $54.21 | $51.05 | $53.14 | 74,865,508 |
November 29 2000 | $55.53 | $56.32 | $52.73 | $53.10 | 66,173,898 |
November 28 2000 | $58.17 | $59.01 | $55.11 | $55.23 | 48,807,398 |
November 27 2000 | $61.22 | $61.54 | $58.01 | $58.69 | 35,415,602 |
November 24 2000 | $57.69 | $59.59 | $57.52 | $59.43 | 19,980,000 |