QQQ returned 18.2% in 2007.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $44.57 | $44.67 | $44.27 | $44.28 | 70,114,727 |
December 28 2007 | $44.98 | $45.09 | $44.46 | $44.83 | 67,551,609 |
December 27 2007 | $45.23 | $45.38 | $44.70 | $44.89 | 65,762,477 |
December 26 2007 | $45.08 | $45.49 | $44.95 | $45.38 | 58,468,059 |
December 24 2007 | $44.96 | $45.30 | $44.91 | $45.16 | 34,499,191 |
December 21 2007 | $44.70 | $44.86 | $44.50 | $44.82 | 107,567,508 |
December 20 2007 | $43.75 | $44.00 | $43.35 | $43.95 | 165,997,406 |
December 19 2007 | $43.08 | $43.35 | $42.84 | $43.07 | 137,682,297 |
December 18 2007 | $43.38 | $43.41 | $42.47 | $43.08 | 154,209,594 |
December 17 2007 | $43.85 | $44.03 | $42.92 | $42.94 | 134,095,594 |
December 14 2007 | $44.12 | $44.56 | $43.97 | $44.01 | 128,362,898 |
December 13 2007 | $44.32 | $44.58 | $44.02 | $44.47 | 153,577,297 |
December 12 2007 | $45.12 | $45.27 | $43.94 | $44.71 | 162,808,000 |
December 11 2007 | $45.43 | $45.63 | $44.22 | $44.32 | 166,785,906 |
December 10 2007 | $45.28 | $45.50 | $45.18 | $45.37 | 75,522,406 |
December 07 2007 | $45.15 | $45.37 | $44.97 | $45.19 | 88,948,148 |
December 06 2007 | $44.58 | $45.22 | $44.57 | $45.18 | 99,695,000 |
December 05 2007 | $44.21 | $44.90 | $44.18 | $44.53 | 137,255,594 |
December 04 2007 | $43.57 | $43.99 | $43.50 | $43.75 | 113,341,297 |
December 03 2007 | $44.16 | $44.50 | $43.88 | $43.94 | 107,522,703 |
November 30 2007 | $45.08 | $45.12 | $44.00 | $44.31 | 171,358,594 |
November 29 2007 | $44.27 | $44.81 | $44.21 | $44.64 | 171,586,203 |
November 28 2007 | $43.72 | $44.64 | $43.69 | $44.45 | 214,336,406 |
November 27 2007 | $42.65 | $43.22 | $42.40 | $43.14 | 211,284,797 |
November 26 2007 | $43.16 | $43.49 | $42.23 | $42.29 | 149,529,203 |
