QQQ returned 2.4% in 2011.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2011 | $49.23 | $49.45 | $49.18 | $49.19 | 21,832,400 |
December 29 2011 | $49.06 | $49.37 | $48.90 | $49.33 | 28,077,900 |
December 28 2011 | $49.49 | $49.57 | $48.85 | $48.98 | 38,180,100 |
December 27 2011 | $49.33 | $49.71 | $49.28 | $49.55 | 21,443,500 |
December 23 2011 | $49.09 | $49.41 | $48.97 | $49.41 | 26,594,600 |
December 22 2011 | $48.68 | $49.01 | $48.61 | $48.99 | 40,334,100 |
December 21 2011 | $48.99 | $49.02 | $48.01 | $48.57 | 78,552,300 |
December 20 2011 | $48.64 | $49.34 | $48.61 | $49.28 | 81,758,800 |
December 19 2011 | $48.52 | $48.64 | $47.73 | $47.86 | 46,733,900 |
December 16 2011 | $48.35 | $49.00 | $48.26 | $48.34 | 60,978,900 |
December 15 2011 | $48.63 | $48.69 | $48.02 | $48.09 | 58,732,900 |
December 14 2011 | $48.80 | $48.84 | $47.95 | $48.22 | 63,682,800 |
December 13 2011 | $49.86 | $50.06 | $48.78 | $48.99 | 68,557,700 |
December 12 2011 | $49.57 | $50.08 | $49.11 | $49.53 | 55,411,700 |
December 09 2011 | $49.42 | $50.24 | $49.41 | $50.09 | 55,757,900 |
December 08 2011 | $49.82 | $50.21 | $49.21 | $49.30 | 51,692,600 |
December 07 2011 | $50.00 | $50.37 | $49.50 | $50.15 | 44,576,200 |
December 06 2011 | $50.33 | $50.47 | $49.98 | $50.15 | 38,670,000 |
December 05 2011 | $50.49 | $50.62 | $50.00 | $50.29 | 40,492,200 |
December 02 2011 | $50.37 | $50.37 | $49.70 | $49.74 | 36,938,900 |
December 01 2011 | $49.53 | $50.01 | $49.50 | $49.88 | 45,362,200 |
November 30 2011 | $49.07 | $49.58 | $48.91 | $49.54 | 66,918,600 |
November 29 2011 | $48.05 | $48.41 | $47.63 | $47.77 | 52,056,700 |
November 28 2011 | $47.59 | $48.13 | $47.56 | $48.07 | 46,710,700 |
November 25 2011 | $46.61 | $47.15 | $46.45 | $46.46 | 25,448,100 |