QQQ returned -57.4% between 2000 and 2005.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2005 | $35.49 | $36.17 | $34.59 | $34.63 | 1,415,409,533 |
November 2005 | $33.14 | $35.92 | $33.10 | $35.26 | 1,717,076,641 |
October 2005 | $33.81 | $34.10 | $31.92 | $33.23 | 2,282,997,267 |
September 2005 | $33.33 | $34.12 | $32.69 | $33.74 | 1,676,423,255 |
August 2005 | $33.89 | $34.32 | $32.71 | $33.33 | 1,732,630,602 |
July 2005 | $31.51 | $34.13 | $31.25 | $33.83 | 1,634,439,281 |
June 2005 | $32.48 | $33.04 | $31.38 | $31.44 | 1,951,530,153 |
May 2005 | $29.96 | $32.69 | $29.80 | $32.53 | 1,883,023,022 |
April 2005 | $31.45 | $31.66 | $29.34 | $29.88 | 2,350,491,890 |
March 2005 | $31.92 | $32.71 | $30.70 | $31.24 | 2,144,086,387 |
February 2005 | $32.01 | $32.87 | $31.35 | $31.79 | 1,772,716,115 |
January 2005 | $34.23 | $34.42 | $31.14 | $31.95 | 2,220,194,164 |
December 2004 | $33.23 | $34.42 | $31.78 | $34.09 | 1,873,850,605 |
November 2004 | $31.29 | $33.54 | $31.14 | $33.10 | 1,980,398,449 |
October 2004 | $29.99 | $31.51 | $29.78 | $31.22 | 2,262,977,354 |
September 2004 | $28.71 | $30.33 | $28.60 | $29.73 | 1,955,513,346 |
August 2004 | $29.28 | $29.63 | $27.07 | $28.78 | 2,017,373,846 |
July 2004 | $31.86 | $31.86 | $28.51 | $29.52 | 2,266,746,440 |
June 2004 | $30.68 | $32.07 | $30.31 | $31.93 | 1,813,563,853 |
May 2004 | $29.61 | $30.92 | $28.86 | $30.92 | 2,431,086,165 |
April 2004 | $30.30 | $31.73 | $29.38 | $29.42 | 2,213,563,447 |
March 2004 | $31.03 | $31.46 | $28.77 | $30.32 | 2,512,128,431 |
February 2004 | $31.47 | $32.13 | $30.37 | $30.94 | 1,729,118,630 |
January 2004 | $31.02 | $33.00 | $30.64 | $31.36 | 1,763,142,963 |
December 2003 | $30.20 | $31.00 | $28.87 | $30.85 | 1,744,421,035 |
