QQQ returned 19.6% between 2004 and 2006.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 25 2006 | $36.86 | $37.45 | $36.82 | $37.06 | 249,100,656 |
Week of December 18 2006 | $38.28 | $38.43 | $36.86 | $36.86 | 521,116,062 |
Week of December 11 2006 | $37.59 | $38.43 | $37.36 | $38.15 | 472,021,414 |
Week of December 04 2006 | $37.55 | $38.21 | $37.28 | $37.65 | 511,480,960 |
Week of November 27 2006 | $38.18 | $38.26 | $37.10 | $37.44 | 683,609,992 |
Week of November 20 2006 | $37.87 | $38.47 | $37.74 | $38.29 | 295,868,802 |
Week of November 13 2006 | $36.93 | $38.09 | $36.88 | $37.99 | 536,164,492 |
Week of November 06 2006 | $36.07 | $37.18 | $36.07 | $36.90 | 626,946,530 |
Week of October 30 2006 | $36.17 | $36.68 | $35.69 | $35.96 | 608,040,609 |
Week of October 23 2006 | $35.95 | $36.81 | $35.87 | $36.20 | 615,262,102 |
Week of October 16 2006 | $36.39 | $36.55 | $35.67 | $36.02 | 541,720,020 |
Week of October 09 2006 | $35.48 | $36.47 | $35.31 | $36.39 | 472,983,318 |
Week of October 02 2006 | $34.82 | $35.64 | $34.20 | $35.51 | 539,537,141 |
Week of September 25 2006 | $34.35 | $35.12 | $34.03 | $34.86 | 533,988,509 |
Week of September 18 2006 | $34.41 | $34.88 | $33.89 | $34.19 | 615,871,617 |
Week of September 11 2006 | $32.92 | $34.70 | $32.84 | $34.40 | 618,291,493 |
Week of September 04 2006 | $33.52 | $33.84 | $32.88 | $33.19 | 393,155,180 |
Week of August 28 2006 | $32.81 | $33.61 | $32.72 | $33.50 | 391,117,933 |
Week of August 21 2006 | $32.97 | $33.26 | $32.50 | $32.84 | 417,273,741 |
Week of August 14 2006 | $31.59 | $33.41 | $31.46 | $33.25 | 605,071,047 |
Week of August 07 2006 | $31.64 | $31.98 | $31.08 | $31.31 | 527,938,718 |
Week of July 31 2006 | $31.78 | $32.25 | $31.08 | $31.67 | 486,564,594 |
Week of July 24 2006 | $30.73 | $31.83 | $30.68 | $31.81 | 538,430,673 |
Week of July 17 2006 | $30.82 | $31.57 | $30.46 | $30.60 | 805,205,523 |
Week of July 10 2006 | $32.39 | $32.51 | $30.68 | $30.80 | 745,416,030 |