QQQ returned 40.4% between November 1, 2008 and December 31, 2009.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $40.30 | $40.32 | $39.87 | $39.87 | 50,079,160 |
December 30 2009 | $40.09 | $40.31 | $40.05 | $40.23 | 57,612,660 |
December 29 2009 | $40.28 | $40.30 | $40.08 | $40.11 | 32,410,150 |
December 28 2009 | $40.15 | $40.35 | $40.03 | $40.28 | 49,381,391 |
December 24 2009 | $39.75 | $40.07 | $39.74 | $40.07 | 31,770,350 |
December 23 2009 | $39.51 | $39.71 | $39.40 | $39.70 | 73,932,203 |
December 22 2009 | $39.28 | $39.47 | $39.24 | $39.41 | 51,569,039 |
December 21 2009 | $38.93 | $39.33 | $38.93 | $39.18 | 82,381,391 |
December 18 2009 | $38.46 | $38.76 | $38.34 | $38.74 | 96,442,562 |
December 17 2009 | $38.42 | $38.46 | $38.07 | $38.12 | 90,440,883 |
December 16 2009 | $38.68 | $38.88 | $38.53 | $38.59 | 61,629,609 |
December 15 2009 | $38.63 | $38.86 | $38.42 | $38.54 | 61,171,039 |
December 14 2009 | $38.65 | $38.80 | $38.44 | $38.75 | 47,965,480 |
December 11 2009 | $38.73 | $38.79 | $38.23 | $38.39 | 66,643,633 |
December 10 2009 | $38.49 | $38.74 | $38.48 | $38.54 | 76,722,312 |
December 09 2009 | $37.94 | $38.38 | $37.68 | $38.34 | 78,820,461 |
December 08 2009 | $38.00 | $38.27 | $37.72 | $37.96 | 86,621,375 |
December 07 2009 | $38.34 | $38.53 | $38.12 | $38.20 | 67,471,805 |
December 04 2009 | $38.67 | $38.91 | $37.98 | $38.38 | 125,062,492 |
December 03 2009 | $38.48 | $38.71 | $38.17 | $38.18 | 72,460,359 |
December 02 2009 | $38.41 | $38.70 | $38.26 | $38.34 | 81,653,516 |
December 01 2009 | $38.17 | $38.54 | $38.17 | $38.28 | 81,817,773 |
November 30 2009 | $37.76 | $37.94 | $37.50 | $37.89 | 84,819,367 |
November 27 2009 | $37.40 | $38.13 | $37.32 | $37.85 | 61,229,930 |
November 25 2009 | $38.40 | $38.47 | $38.28 | $38.43 | 37,630,047 |
