QQQ returned 54.5% in 2009.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $40.35 | $40.37 | $39.91 | $39.91 | 50,079,160 |
December 30 2009 | $40.13 | $40.36 | $40.10 | $40.28 | 57,612,660 |
December 29 2009 | $40.32 | $40.35 | $40.12 | $40.16 | 32,410,150 |
December 28 2009 | $40.20 | $40.39 | $40.08 | $40.32 | 49,381,391 |
December 24 2009 | $39.79 | $40.11 | $39.78 | $40.11 | 31,770,350 |
December 23 2009 | $39.56 | $39.76 | $39.44 | $39.75 | 73,932,203 |
December 22 2009 | $39.33 | $39.51 | $39.29 | $39.46 | 51,569,039 |
December 21 2009 | $38.97 | $39.37 | $38.97 | $39.22 | 82,381,391 |
December 18 2009 | $38.51 | $38.81 | $38.39 | $38.79 | 96,442,562 |
December 17 2009 | $38.47 | $38.50 | $38.11 | $38.16 | 90,440,883 |
December 16 2009 | $38.73 | $38.93 | $38.57 | $38.63 | 61,629,609 |
December 15 2009 | $38.68 | $38.90 | $38.47 | $38.58 | 61,171,039 |
December 14 2009 | $38.69 | $38.84 | $38.48 | $38.80 | 47,965,480 |
December 11 2009 | $38.77 | $38.83 | $38.28 | $38.43 | 66,643,633 |
December 10 2009 | $38.54 | $38.79 | $38.53 | $38.58 | 76,722,312 |
December 09 2009 | $37.98 | $38.42 | $37.73 | $38.39 | 78,820,461 |
December 08 2009 | $38.04 | $38.32 | $37.76 | $38.01 | 86,621,375 |
December 07 2009 | $38.39 | $38.57 | $38.16 | $38.24 | 67,471,805 |
December 04 2009 | $38.71 | $38.95 | $38.02 | $38.42 | 125,062,492 |
December 03 2009 | $38.53 | $38.75 | $38.21 | $38.22 | 72,460,359 |
December 02 2009 | $38.46 | $38.75 | $38.30 | $38.38 | 81,653,516 |
December 01 2009 | $38.21 | $38.58 | $38.21 | $38.33 | 81,817,773 |
November 30 2009 | $37.81 | $37.99 | $37.54 | $37.94 | 84,819,367 |
November 27 2009 | $37.45 | $38.17 | $37.36 | $37.89 | 61,229,930 |
November 25 2009 | $38.44 | $38.51 | $38.33 | $38.48 | 37,630,047 |
