QQQ returned 8.4% between 2005 and 2006.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $37.20 | $37.54 | $37.12 | $37.15 | 75,163,484 |
December 28 2006 | $37.19 | $37.34 | $37.06 | $37.12 | 69,013,914 |
December 27 2006 | $37.18 | $37.36 | $37.10 | $37.30 | 54,101,738 |
December 26 2006 | $36.96 | $37.12 | $36.91 | $37.11 | 50,821,520 |
December 22 2006 | $37.35 | $37.37 | $36.96 | $36.96 | 92,848,086 |
December 21 2006 | $37.67 | $37.70 | $37.20 | $37.34 | 102,938,000 |
December 20 2006 | $37.78 | $37.97 | $37.59 | $37.61 | 67,239,664 |
December 19 2006 | $37.58 | $37.93 | $37.34 | $37.75 | 136,529,406 |
December 18 2006 | $38.38 | $38.52 | $37.71 | $37.87 | 121,560,906 |
December 15 2006 | $38.45 | $38.53 | $38.18 | $38.25 | 99,911,766 |
December 14 2006 | $37.81 | $38.32 | $37.78 | $38.15 | 109,100,398 |
December 13 2006 | $37.92 | $37.93 | $37.50 | $37.73 | 78,987,062 |
December 12 2006 | $37.86 | $37.94 | $37.45 | $37.66 | 111,225,102 |
December 11 2006 | $37.69 | $38.15 | $37.62 | $37.88 | 72,797,086 |
December 08 2006 | $37.46 | $38.05 | $37.38 | $37.74 | 133,790,109 |
December 07 2006 | $38.12 | $38.24 | $37.57 | $37.57 | 124,916,398 |
December 06 2006 | $38.08 | $38.17 | $37.89 | $38.05 | 78,181,531 |
December 05 2006 | $38.17 | $38.30 | $37.99 | $38.19 | 84,649,367 |
December 04 2006 | $37.65 | $38.24 | $37.65 | $38.05 | 89,943,555 |
December 01 2006 | $37.83 | $38.13 | $37.19 | $37.54 | 144,541,109 |
November 30 2006 | $37.87 | $38.07 | $37.65 | $37.87 | 123,440,797 |
November 29 2006 | $37.83 | $37.99 | $37.54 | $37.89 | 137,893,594 |
November 28 2006 | $37.42 | $37.69 | $37.26 | $37.63 | 118,244,398 |
November 27 2006 | $38.28 | $38.36 | $37.52 | $37.54 | 159,490,094 |
November 24 2006 | $38.17 | $38.57 | $38.16 | $38.39 | 51,794,512 |
