QQQ returned 54.5% in 2009.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $40.20 | $40.22 | $39.77 | $39.77 | 50,079,160 |
December 30 2009 | $39.98 | $40.21 | $39.95 | $40.13 | 57,612,660 |
December 29 2009 | $40.17 | $40.20 | $39.97 | $40.01 | 32,410,150 |
December 28 2009 | $40.05 | $40.24 | $39.93 | $40.17 | 49,381,391 |
December 24 2009 | $39.64 | $39.97 | $39.64 | $39.97 | 31,770,350 |
December 23 2009 | $39.41 | $39.61 | $39.30 | $39.60 | 73,932,203 |
December 22 2009 | $39.18 | $39.37 | $39.14 | $39.31 | 51,569,039 |
December 21 2009 | $38.83 | $39.23 | $38.83 | $39.08 | 82,381,391 |
December 18 2009 | $38.37 | $38.66 | $38.24 | $38.64 | 96,442,562 |
December 17 2009 | $38.32 | $38.36 | $37.97 | $38.02 | 90,440,883 |
December 16 2009 | $38.58 | $38.78 | $38.43 | $38.49 | 61,629,609 |
December 15 2009 | $38.53 | $38.76 | $38.32 | $38.44 | 61,171,039 |
December 14 2009 | $38.55 | $38.70 | $38.34 | $38.65 | 47,965,480 |
December 11 2009 | $38.63 | $38.69 | $38.13 | $38.29 | 66,643,633 |
December 10 2009 | $38.39 | $38.65 | $38.39 | $38.44 | 76,722,312 |
December 09 2009 | $37.84 | $38.28 | $37.59 | $38.25 | 78,820,461 |
December 08 2009 | $37.90 | $38.18 | $37.62 | $37.87 | 86,621,375 |
December 07 2009 | $38.25 | $38.43 | $38.02 | $38.10 | 67,471,805 |
December 04 2009 | $38.57 | $38.81 | $37.88 | $38.28 | 125,062,492 |
December 03 2009 | $38.39 | $38.61 | $38.07 | $38.08 | 72,460,359 |
December 02 2009 | $38.32 | $38.60 | $38.16 | $38.24 | 81,653,516 |
December 01 2009 | $38.07 | $38.44 | $38.07 | $38.19 | 81,817,773 |
November 30 2009 | $37.67 | $37.85 | $37.40 | $37.80 | 84,819,367 |
November 27 2009 | $37.31 | $38.03 | $37.22 | $37.75 | 61,229,930 |
November 25 2009 | $38.30 | $38.37 | $38.19 | $38.33 | 37,630,047 |