QQQ returned 1.6% in November 2017.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2017 | $146.26 | $147.20 | $145.96 | $146.92 | 56,595,473 |
November 29 2017 | $148.15 | $148.15 | $144.99 | $145.69 | 71,986,336 |
November 28 2017 | $148.21 | $148.37 | $147.44 | $148.28 | 25,227,320 |
November 27 2017 | $147.91 | $148.25 | $147.56 | $147.90 | 22,653,391 |
November 24 2017 | $147.59 | $148.01 | $147.49 | $147.97 | 8,280,586 |
November 22 2017 | $147.37 | $147.57 | $147.10 | $147.43 | 17,299,039 |
November 21 2017 | $146.36 | $147.31 | $146.29 | $147.25 | 20,147,760 |
November 20 2017 | $145.90 | $146.02 | $145.46 | $145.67 | 21,143,939 |
November 17 2017 | $146.38 | $146.48 | $145.64 | $145.78 | 28,725,801 |
November 16 2017 | $145.24 | $146.67 | $145.19 | $146.34 | 34,790,566 |
November 15 2017 | $144.51 | $144.88 | $143.73 | $144.49 | 24,808,000 |
November 14 2017 | $145.17 | $145.35 | $144.47 | $145.17 | 25,173,760 |
November 13 2017 | $144.99 | $145.89 | $144.98 | $145.70 | 12,522,400 |
November 10 2017 | $145.22 | $145.64 | $144.94 | $145.52 | 20,150,760 |
November 09 2017 | $145.13 | $145.61 | $144.04 | $145.53 | 40,594,480 |
November 08 2017 | $145.65 | $146.34 | $145.47 | $146.30 | 17,373,520 |
November 07 2017 | $145.52 | $145.91 | $145.20 | $145.71 | 21,333,061 |
November 06 2017 | $145.00 | $145.69 | $144.98 | $145.63 | 28,693,920 |
November 03 2017 | $144.30 | $145.16 | $143.78 | $145.14 | 26,199,250 |
November 02 2017 | $143.86 | $143.92 | $142.77 | $143.75 | 31,017,430 |
November 01 2017 | $144.64 | $144.72 | $143.46 | $144.03 | 29,481,570 |
