QQQ returned -57.4% between 2000 and 2005.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2005 | $35.53 | $36.22 | $34.63 | $34.68 | 1,415,409,533 |
November 2005 | $33.18 | $35.97 | $33.14 | $35.30 | 1,717,076,641 |
October 2005 | $33.86 | $34.14 | $31.96 | $33.27 | 2,282,997,267 |
September 2005 | $33.38 | $34.16 | $32.74 | $33.78 | 1,676,423,255 |
August 2005 | $33.93 | $34.36 | $32.75 | $33.37 | 1,732,630,602 |
July 2005 | $31.55 | $34.17 | $31.29 | $33.88 | 1,634,439,281 |
June 2005 | $32.53 | $33.08 | $31.42 | $31.49 | 1,951,530,153 |
May 2005 | $29.99 | $32.73 | $29.84 | $32.57 | 1,883,023,022 |
April 2005 | $31.49 | $31.70 | $29.38 | $29.92 | 2,350,491,890 |
March 2005 | $31.96 | $32.75 | $30.74 | $31.28 | 2,144,086,387 |
February 2005 | $32.05 | $32.91 | $31.39 | $31.83 | 1,772,716,115 |
January 2005 | $34.28 | $34.46 | $31.18 | $31.99 | 2,220,194,164 |
December 2004 | $33.27 | $34.46 | $31.82 | $34.14 | 1,873,850,605 |
November 2004 | $31.33 | $33.58 | $31.18 | $33.14 | 1,980,398,449 |
October 2004 | $30.03 | $31.55 | $29.82 | $31.26 | 2,262,977,354 |
September 2004 | $28.74 | $30.37 | $28.63 | $29.77 | 1,955,513,346 |
August 2004 | $29.32 | $29.67 | $27.11 | $28.82 | 2,017,373,846 |
July 2004 | $31.90 | $31.90 | $28.55 | $29.56 | 2,266,746,440 |
June 2004 | $30.72 | $32.11 | $30.35 | $31.97 | 1,813,563,853 |
May 2004 | $29.65 | $30.96 | $28.90 | $30.96 | 2,431,086,165 |
April 2004 | $30.34 | $31.77 | $29.41 | $29.46 | 2,213,563,447 |
March 2004 | $31.07 | $31.50 | $28.81 | $30.36 | 2,512,128,431 |
February 2004 | $31.51 | $32.17 | $30.41 | $30.98 | 1,729,118,630 |
January 2004 | $31.06 | $33.04 | $30.68 | $31.40 | 1,763,142,963 |
December 2003 | $30.24 | $31.04 | $28.90 | $30.89 | 1,744,421,035 |
