QQQ returned 18.2% in 2007.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $44.62 | $44.72 | $44.32 | $44.32 | 70,114,727 |
December 28 2007 | $45.03 | $45.14 | $44.51 | $44.88 | 67,551,609 |
December 27 2007 | $45.29 | $45.43 | $44.75 | $44.94 | 65,762,477 |
December 26 2007 | $45.13 | $45.55 | $45.00 | $45.43 | 58,468,059 |
December 24 2007 | $45.01 | $45.35 | $44.96 | $45.21 | 34,499,191 |
December 21 2007 | $44.75 | $44.91 | $44.55 | $44.87 | 107,567,508 |
December 20 2007 | $43.80 | $44.05 | $43.40 | $44.00 | 165,997,406 |
December 19 2007 | $43.13 | $43.40 | $42.89 | $43.12 | 137,682,297 |
December 18 2007 | $43.43 | $43.46 | $42.52 | $43.13 | 154,209,594 |
December 17 2007 | $43.90 | $44.08 | $42.97 | $42.99 | 134,095,594 |
December 14 2007 | $44.17 | $44.61 | $44.02 | $44.06 | 128,362,898 |
December 13 2007 | $44.37 | $44.63 | $44.07 | $44.52 | 153,577,297 |
December 12 2007 | $45.17 | $45.32 | $43.99 | $44.76 | 162,808,000 |
December 11 2007 | $45.48 | $45.68 | $44.27 | $44.37 | 166,785,906 |
December 10 2007 | $45.33 | $45.55 | $45.23 | $45.42 | 75,522,406 |
December 07 2007 | $45.20 | $45.42 | $45.02 | $45.24 | 88,948,148 |
December 06 2007 | $44.63 | $45.27 | $44.62 | $45.23 | 99,695,000 |
December 05 2007 | $44.26 | $44.95 | $44.23 | $44.58 | 137,255,594 |
December 04 2007 | $43.62 | $44.04 | $43.55 | $43.80 | 113,341,297 |
December 03 2007 | $44.21 | $44.55 | $43.93 | $43.98 | 107,522,703 |
November 30 2007 | $45.13 | $45.17 | $44.05 | $44.36 | 171,358,594 |
November 29 2007 | $44.32 | $44.86 | $44.26 | $44.69 | 171,586,203 |
November 28 2007 | $43.77 | $44.69 | $43.74 | $44.50 | 214,336,406 |
November 27 2007 | $42.70 | $43.27 | $42.45 | $43.19 | 211,284,797 |
November 26 2007 | $43.21 | $43.54 | $42.27 | $42.34 | 149,529,203 |
