QQQ returned -0.6% in 2018.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $147.28 | $147.76 | $145.60 | $147.08 | 53,015,312 |
December 28 2018 | $146.84 | $148.35 | $144.66 | $145.85 | 77,856,633 |
December 27 2018 | $143.56 | $146.05 | $140.23 | $145.92 | 85,824,336 |
December 26 2018 | $138.36 | $145.44 | $137.38 | $145.36 | 98,982,062 |
December 24 2018 | $139.34 | $141.09 | $136.78 | $136.82 | 56,163,289 |
December 21 2018 | $145.52 | $146.50 | $139.49 | $140.30 | 141,129,406 |
December 20 2018 | $146.56 | $148.19 | $142.98 | $144.79 | 99,002,141 |
December 19 2018 | $150.44 | $152.80 | $145.78 | $146.92 | 81,856,461 |
December 18 2018 | $150.85 | $152.07 | $149.30 | $150.61 | 63,642,121 |
December 17 2018 | $152.51 | $153.70 | $148.47 | $149.67 | 74,834,078 |
December 14 2018 | $155.15 | $155.74 | $152.78 | $153.14 | 56,547,422 |
December 13 2018 | $157.88 | $158.60 | $155.95 | $156.96 | 46,377,859 |
December 12 2018 | $157.88 | $159.34 | $156.83 | $156.92 | 53,779,992 |
December 11 2018 | $157.50 | $157.60 | $154.24 | $155.55 | 59,058,301 |
December 10 2018 | $153.17 | $155.71 | $151.55 | $155.03 | 73,960,758 |
December 07 2018 | $157.94 | $158.89 | $152.93 | $153.43 | 80,432,180 |
December 06 2018 | $154.45 | $158.69 | $153.80 | $158.67 | 71,715,531 |
December 04 2018 | $162.94 | $163.44 | $157.36 | $157.55 | 70,594,734 |
December 03 2018 | $164.57 | $164.77 | $161.16 | $163.84 | 50,771,699 |
November 30 2018 | $160.08 | $161.12 | $159.28 | $161.02 | 36,722,762 |
November 29 2018 | $159.72 | $160.92 | $158.60 | $159.86 | 44,885,711 |
November 28 2018 | $156.51 | $160.39 | $155.42 | $160.39 | 70,140,992 |
November 27 2018 | $154.02 | $155.78 | $153.24 | $155.39 | 36,608,059 |
November 26 2018 | $153.48 | $154.94 | $152.84 | $154.86 | 42,012,633 |
November 23 2018 | $151.25 | $152.91 | $151.25 | $151.36 | 23,503,730 |