QQQ returned 14.3% between 2006 and 2009.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 28 2009 | $40.25 | $40.44 | $39.96 | $39.96 | 189,483,361 |
Week of December 21 2009 | $39.02 | $40.16 | $39.02 | $40.16 | 239,652,983 |
Week of December 14 2009 | $38.74 | $38.97 | $38.15 | $38.83 | 357,649,573 |
Week of December 07 2009 | $38.43 | $38.88 | $37.77 | $38.48 | 376,279,586 |
Week of November 30 2009 | $37.85 | $39.00 | $37.59 | $38.47 | 445,813,507 |
Week of November 23 2009 | $38.25 | $38.71 | $37.40 | $37.93 | 251,151,324 |
Week of November 16 2009 | $38.53 | $38.93 | $37.73 | $37.87 | 455,370,851 |
Week of November 09 2009 | $37.42 | $38.50 | $37.39 | $38.37 | 439,528,882 |
Week of November 02 2009 | $35.76 | $37.18 | $35.43 | $37.14 | 577,115,188 |
Week of October 26 2009 | $37.64 | $38.15 | $35.68 | $35.71 | 620,064,124 |
Week of October 19 2009 | $37.32 | $38.20 | $37.13 | $37.60 | 486,658,727 |
Week of October 12 2009 | $37.17 | $37.75 | $36.86 | $37.30 | 412,798,262 |
Week of October 05 2009 | $35.82 | $37.16 | $35.60 | $37.04 | 486,148,038 |
Week of September 28 2009 | $36.55 | $37.19 | $35.50 | $35.64 | 649,683,523 |
Week of September 21 2009 | $36.81 | $37.64 | $36.25 | $36.36 | 511,146,016 |
Week of September 14 2009 | $35.91 | $37.16 | $35.89 | $37.00 | 468,666,102 |
Week of September 07 2009 | $35.41 | $36.25 | $35.24 | $36.16 | 363,472,804 |
Week of August 31 2009 | $34.98 | $35.35 | $33.99 | $35.15 | 503,780,923 |
Week of August 24 2009 | $35.15 | $35.78 | $34.55 | $35.22 | 535,480,711 |
Week of August 17 2009 | $33.94 | $35.15 | $33.50 | $35.09 | 500,574,969 |
Week of August 10 2009 | $34.61 | $35.03 | $34.01 | $34.52 | 560,913,039 |
Week of August 03 2009 | $34.71 | $35.01 | $34.18 | $34.74 | 554,956,007 |
Week of July 27 2009 | $34.22 | $35.00 | $33.86 | $34.36 | 519,999,117 |
Week of July 20 2009 | $32.88 | $34.40 | $32.76 | $34.01 | 611,443,547 |
Week of July 13 2009 | $30.44 | $32.72 | $30.03 | $32.72 | 628,690,406 |
