QQQ returned -13.3% in May 2000.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2000 | $71.44 | $73.30 | $69.99 | $70.20 | 29,666,801 |
May 30 2000 | $67.66 | $72.68 | $67.66 | $72.31 | 30,882,400 |
May 26 2000 | $65.76 | $67.03 | $64.07 | $65.70 | 18,199,500 |
May 25 2000 | $67.87 | $69.56 | $64.70 | $65.55 | 29,631,500 |
May 24 2000 | $63.43 | $67.55 | $61.11 | $67.45 | 49,469,602 |
May 23 2000 | $68.82 | $69.88 | $63.11 | $63.54 | 31,906,900 |
May 22 2000 | $69.03 | $69.56 | $63.92 | $69.35 | 43,876,898 |
May 19 2000 | $70.83 | $71.89 | $68.77 | $69.09 | 28,178,100 |
May 18 2000 | $75.27 | $75.58 | $72.21 | $72.47 | 19,061,100 |
May 17 2000 | $75.48 | $76.54 | $74.21 | $75.43 | 20,336,801 |
May 16 2000 | $76.12 | $77.39 | $74.48 | $77.02 | 23,826,900 |
May 15 2000 | $71.73 | $74.95 | $69.88 | $74.95 | 17,946,500 |
May 12 2000 | $72.21 | $74.06 | $71.04 | $71.62 | 17,830,801 |
May 11 2000 | $69.99 | $72.10 | $68.40 | $71.68 | 24,707,000 |
May 10 2000 | $71.36 | $72.26 | $67.24 | $67.66 | 34,814,398 |
May 09 2000 | $74.85 | $75.38 | $71.68 | $72.31 | 19,796,801 |
May 08 2000 | $76.54 | $76.75 | $74.21 | $74.64 | 13,901,100 |
May 05 2000 | $74.53 | $78.07 | $74.45 | $77.39 | 20,569,199 |
May 04 2000 | $75.27 | $76.75 | $74.11 | $75.38 | 17,749,301 |
May 03 2000 | $75.69 | $76.33 | $72.32 | $75.59 | 26,587,301 |
May 02 2000 | $80.24 | $80.87 | $75.91 | $76.12 | 20,304,600 |
May 01 2000 | $80.98 | $81.93 | $79.71 | $80.98 | 23,203,400 |
