QQQ returned -41.8% in 2008.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $25.41 | $25.94 | $25.40 | $25.65 | 89,189,700 |
December 30 2008 | $24.99 | $25.52 | $24.96 | $25.43 | 77,089,500 |
December 29 2008 | $25.19 | $25.22 | $24.55 | $24.92 | 52,688,300 |
December 26 2008 | $25.18 | $25.21 | $24.99 | $25.12 | 20,937,000 |
December 24 2008 | $25.18 | $25.19 | $24.99 | $25.13 | 27,194,700 |
December 23 2008 | $25.30 | $25.55 | $24.92 | $25.06 | 68,764,800 |
December 22 2008 | $25.75 | $25.81 | $24.79 | $25.19 | 95,379,600 |
December 19 2008 | $25.81 | $26.19 | $25.58 | $25.75 | 118,308,900 |
December 18 2008 | $26.00 | $26.18 | $25.29 | $25.54 | 142,656,400 |
December 17 2008 | $26.05 | $26.35 | $25.68 | $26.00 | 159,813,500 |
December 16 2008 | $25.34 | $26.41 | $25.06 | $26.32 | 169,300,100 |
December 15 2008 | $25.60 | $25.63 | $24.75 | $25.11 | 107,887,000 |
December 12 2008 | $24.71 | $25.72 | $24.52 | $25.56 | 158,600,100 |
December 11 2008 | $25.67 | $26.07 | $24.92 | $25.05 | 167,161,400 |
December 10 2008 | $25.92 | $26.23 | $25.51 | $25.76 | 162,335,100 |
December 09 2008 | $25.56 | $26.55 | $25.47 | $25.85 | 178,148,300 |
December 08 2008 | $25.48 | $26.23 | $25.35 | $25.91 | 185,782,500 |
December 05 2008 | $23.68 | $25.04 | $23.21 | $24.92 | 212,283,700 |
December 04 2008 | $24.26 | $24.79 | $23.53 | $23.95 | 188,868,700 |
December 03 2008 | $23.36 | $24.73 | $23.31 | $24.65 | 230,944,900 |
December 02 2008 | $23.51 | $24.02 | $23.12 | $23.97 | 181,743,000 |
December 01 2008 | $24.54 | $24.55 | $23.16 | $23.19 | 149,161,500 |
November 28 2008 | $24.99 | $25.14 | $24.83 | $25.08 | 41,238,200 |
November 26 2008 | $24.01 | $25.29 | $23.95 | $25.28 | 164,912,000 |
November 25 2008 | $24.64 | $24.67 | $23.70 | $24.26 | 202,968,700 |