QQQ returned 54.6% in 2009.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $40.12 | $40.14 | $39.68 | $39.68 | 50,079,200 |
December 30 2009 | $39.88 | $40.12 | $39.86 | $40.04 | 57,612,700 |
December 29 2009 | $40.10 | $40.11 | $39.89 | $39.92 | 32,410,200 |
December 28 2009 | $39.98 | $40.16 | $39.85 | $40.09 | 49,381,400 |
December 24 2009 | $39.56 | $39.88 | $39.55 | $39.88 | 31,770,400 |
December 23 2009 | $39.31 | $39.52 | $39.21 | $39.52 | 73,932,200 |
December 22 2009 | $39.13 | $39.28 | $39.06 | $39.23 | 51,569,100 |
December 21 2009 | $38.76 | $39.14 | $38.74 | $39.00 | 82,357,400 |
December 18 2009 | $38.30 | $38.58 | $38.16 | $38.56 | 96,442,600 |
December 17 2009 | $38.23 | $38.28 | $37.89 | $37.94 | 90,440,900 |
December 16 2009 | $38.50 | $38.70 | $38.35 | $38.41 | 61,629,700 |
December 15 2009 | $38.45 | $38.68 | $38.24 | $38.35 | 61,171,100 |
December 14 2009 | $38.47 | $38.61 | $38.26 | $38.57 | 47,965,500 |
December 11 2009 | $38.56 | $38.61 | $38.05 | $38.21 | 66,643,700 |
December 10 2009 | $38.33 | $38.56 | $38.30 | $38.35 | 76,722,400 |
December 09 2009 | $37.75 | $38.20 | $37.51 | $38.16 | 78,820,500 |
December 08 2009 | $37.80 | $38.10 | $37.54 | $37.78 | 86,621,400 |
December 07 2009 | $38.17 | $38.35 | $37.94 | $38.02 | 67,471,900 |
December 04 2009 | $38.48 | $38.73 | $37.80 | $38.20 | 125,062,600 |
December 03 2009 | $38.29 | $38.53 | $37.99 | $38.00 | 72,460,400 |
December 02 2009 | $38.23 | $38.52 | $38.08 | $38.16 | 81,653,600 |
December 01 2009 | $38.00 | $38.36 | $37.99 | $38.10 | 81,817,800 |
November 30 2009 | $37.58 | $37.77 | $37.32 | $37.71 | 84,819,400 |
November 27 2009 | $37.20 | $37.95 | $37.14 | $37.67 | 61,230,000 |
November 25 2009 | $38.22 | $38.29 | $38.10 | $38.25 | 37,630,100 |