QQQ returned 54.5% in 2009.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $40.16 | $40.18 | $39.72 | $39.72 | 50,079,160 |
December 30 2009 | $39.94 | $40.16 | $39.90 | $40.09 | 57,612,660 |
December 29 2009 | $40.13 | $40.16 | $39.93 | $39.97 | 32,410,150 |
December 28 2009 | $40.01 | $40.20 | $39.89 | $40.13 | 49,381,391 |
December 24 2009 | $39.60 | $39.92 | $39.59 | $39.92 | 31,770,350 |
December 23 2009 | $39.37 | $39.57 | $39.25 | $39.56 | 73,932,203 |
December 22 2009 | $39.14 | $39.32 | $39.10 | $39.27 | 51,569,039 |
December 21 2009 | $38.78 | $39.18 | $38.78 | $39.04 | 82,381,391 |
December 18 2009 | $38.32 | $38.62 | $38.20 | $38.60 | 96,442,562 |
December 17 2009 | $38.28 | $38.32 | $37.93 | $37.98 | 90,440,883 |
December 16 2009 | $38.54 | $38.74 | $38.39 | $38.45 | 61,629,609 |
December 15 2009 | $38.49 | $38.72 | $38.28 | $38.39 | 61,171,039 |
December 14 2009 | $38.51 | $38.65 | $38.30 | $38.61 | 47,965,480 |
December 11 2009 | $38.59 | $38.65 | $38.09 | $38.25 | 66,643,633 |
December 10 2009 | $38.35 | $38.60 | $38.34 | $38.39 | 76,722,312 |
December 09 2009 | $37.80 | $38.24 | $37.55 | $38.20 | 78,820,461 |
December 08 2009 | $37.86 | $38.13 | $37.58 | $37.82 | 86,621,375 |
December 07 2009 | $38.20 | $38.39 | $37.98 | $38.06 | 67,471,805 |
December 04 2009 | $38.52 | $38.77 | $37.84 | $38.24 | 125,062,492 |
December 03 2009 | $38.34 | $38.57 | $38.03 | $38.04 | 72,460,359 |
December 02 2009 | $38.27 | $38.56 | $38.12 | $38.20 | 81,653,516 |
December 01 2009 | $38.03 | $38.39 | $38.03 | $38.14 | 81,817,773 |
November 30 2009 | $37.62 | $37.81 | $37.36 | $37.75 | 84,819,367 |
November 27 2009 | $37.27 | $37.99 | $37.18 | $37.71 | 61,229,930 |
November 25 2009 | $38.26 | $38.33 | $38.14 | $38.29 | 37,630,047 |