QQQ returned 19.6% between 2004 and 2006.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 25 2006 | $36.82 | $37.40 | $36.78 | $37.02 | 249,100,656 |
Week of December 18 2006 | $38.24 | $38.38 | $36.82 | $36.82 | 521,116,062 |
Week of December 11 2006 | $37.55 | $38.39 | $37.32 | $38.11 | 472,021,414 |
Week of December 04 2006 | $37.51 | $38.16 | $37.24 | $37.61 | 511,480,960 |
Week of November 27 2006 | $38.14 | $38.22 | $37.06 | $37.40 | 683,609,992 |
Week of November 20 2006 | $37.83 | $38.43 | $37.70 | $38.25 | 295,868,802 |
Week of November 13 2006 | $36.89 | $38.05 | $36.84 | $37.95 | 536,164,492 |
Week of November 06 2006 | $36.03 | $37.14 | $36.03 | $36.86 | 626,946,530 |
Week of October 30 2006 | $36.13 | $36.64 | $35.65 | $35.92 | 608,040,609 |
Week of October 23 2006 | $35.91 | $36.77 | $35.83 | $36.16 | 615,262,102 |
Week of October 16 2006 | $36.35 | $36.51 | $35.63 | $35.98 | 541,720,020 |
Week of October 09 2006 | $35.44 | $36.43 | $35.27 | $36.35 | 472,983,318 |
Week of October 02 2006 | $34.78 | $35.60 | $34.16 | $35.47 | 539,537,141 |
Week of September 25 2006 | $34.31 | $35.08 | $33.99 | $34.82 | 533,988,509 |
Week of September 18 2006 | $34.37 | $34.84 | $33.86 | $34.16 | 615,871,617 |
Week of September 11 2006 | $32.89 | $34.66 | $32.81 | $34.36 | 618,291,493 |
Week of September 04 2006 | $33.48 | $33.80 | $32.84 | $33.15 | 393,155,180 |
Week of August 28 2006 | $32.77 | $33.57 | $32.69 | $33.46 | 391,117,933 |
Week of August 21 2006 | $32.94 | $33.23 | $32.47 | $32.81 | 417,273,741 |
Week of August 14 2006 | $31.56 | $33.37 | $31.42 | $33.21 | 605,071,047 |
Week of August 07 2006 | $31.61 | $31.94 | $31.04 | $31.28 | 527,938,718 |
Week of July 31 2006 | $31.75 | $32.22 | $31.04 | $31.64 | 486,564,594 |
Week of July 24 2006 | $30.69 | $31.80 | $30.65 | $31.77 | 538,430,673 |
Week of July 17 2006 | $30.78 | $31.53 | $30.43 | $30.56 | 805,205,523 |
Week of July 10 2006 | $32.35 | $32.47 | $30.64 | $30.77 | 745,416,030 |