QQQ returned 6.6% between 2007 and 2009.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 28 2009 | $40.20 | $40.39 | $39.91 | $39.91 | 189,483,361 |
Week of December 21 2009 | $38.97 | $40.11 | $38.97 | $40.11 | 239,652,983 |
Week of December 14 2009 | $38.69 | $38.93 | $38.11 | $38.79 | 357,649,573 |
Week of December 07 2009 | $38.39 | $38.83 | $37.73 | $38.43 | 376,279,586 |
Week of November 30 2009 | $37.81 | $38.95 | $37.54 | $38.42 | 445,813,507 |
Week of November 23 2009 | $38.21 | $38.67 | $37.36 | $37.89 | 251,151,324 |
Week of November 16 2009 | $38.48 | $38.88 | $37.69 | $37.83 | 455,370,851 |
Week of November 09 2009 | $37.38 | $38.46 | $37.34 | $38.33 | 439,528,882 |
Week of November 02 2009 | $35.71 | $37.14 | $35.39 | $37.10 | 577,115,188 |
Week of October 26 2009 | $37.60 | $38.11 | $35.64 | $35.67 | 620,064,124 |
Week of October 19 2009 | $37.28 | $38.16 | $37.09 | $37.56 | 486,658,727 |
Week of October 12 2009 | $37.13 | $37.70 | $36.82 | $37.26 | 412,798,262 |
Week of October 05 2009 | $35.78 | $37.12 | $35.56 | $37.00 | 486,148,038 |
Week of September 28 2009 | $36.51 | $37.15 | $35.46 | $35.60 | 649,683,523 |
Week of September 21 2009 | $36.77 | $37.60 | $36.21 | $36.32 | 511,146,016 |
Week of September 14 2009 | $35.87 | $37.12 | $35.85 | $36.96 | 468,666,102 |
Week of September 07 2009 | $35.37 | $36.21 | $35.20 | $36.12 | 363,472,804 |
Week of August 31 2009 | $34.94 | $35.32 | $33.95 | $35.12 | 503,780,923 |
Week of August 24 2009 | $35.12 | $35.74 | $34.51 | $35.18 | 535,480,711 |
Week of August 17 2009 | $33.91 | $35.12 | $33.46 | $35.05 | 500,574,969 |
Week of August 10 2009 | $34.57 | $34.99 | $33.98 | $34.48 | 560,913,039 |
Week of August 03 2009 | $34.67 | $34.97 | $34.14 | $34.70 | 554,956,007 |
Week of July 27 2009 | $34.18 | $34.96 | $33.82 | $34.32 | 519,999,117 |
Week of July 20 2009 | $32.84 | $34.36 | $32.72 | $33.98 | 611,443,547 |
Week of July 13 2009 | $30.41 | $32.69 | $30.00 | $32.68 | 628,690,406 |
