QQQ returned 2.4% in 2011.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2011 | $49.56 | $49.79 | $49.53 | $49.54 | 21,832,340 |
December 29 2011 | $49.40 | $49.71 | $49.24 | $49.68 | 28,077,811 |
December 28 2011 | $49.84 | $49.92 | $49.19 | $49.32 | 38,189,527 |
December 27 2011 | $49.70 | $50.06 | $49.62 | $49.90 | 21,443,439 |
December 23 2011 | $49.40 | $49.76 | $49.31 | $49.76 | 26,594,529 |
December 22 2011 | $48.99 | $49.35 | $48.95 | $49.33 | 40,334,031 |
December 21 2011 | $49.37 | $49.37 | $48.34 | $48.91 | 78,552,008 |
December 20 2011 | $48.98 | $49.69 | $48.95 | $49.62 | 81,758,758 |
December 19 2011 | $48.85 | $48.98 | $48.06 | $48.20 | 46,733,809 |
December 16 2011 | $48.69 | $49.34 | $48.59 | $48.67 | 60,978,711 |
December 15 2011 | $48.97 | $49.03 | $48.36 | $48.43 | 58,732,809 |
December 14 2011 | $49.12 | $49.18 | $48.28 | $48.56 | 63,682,711 |
December 13 2011 | $50.21 | $50.41 | $49.12 | $49.33 | 68,557,664 |
December 12 2011 | $49.91 | $50.43 | $49.45 | $49.88 | 55,411,688 |
December 09 2011 | $49.77 | $50.59 | $49.75 | $50.44 | 55,757,848 |
December 08 2011 | $50.20 | $50.56 | $49.55 | $49.65 | 51,692,559 |
December 07 2011 | $50.34 | $50.73 | $49.85 | $50.50 | 44,576,160 |
December 06 2011 | $50.68 | $50.82 | $50.33 | $50.50 | 38,669,473 |
December 05 2011 | $50.86 | $50.97 | $50.35 | $50.64 | 40,501,887 |
December 02 2011 | $50.72 | $50.73 | $50.04 | $50.09 | 36,938,340 |
December 01 2011 | $49.87 | $50.36 | $49.85 | $50.23 | 45,361,473 |
November 30 2011 | $49.40 | $49.93 | $49.25 | $49.89 | 66,918,523 |
November 29 2011 | $48.35 | $48.74 | $47.97 | $48.11 | 52,056,609 |
November 28 2011 | $47.91 | $48.47 | $47.90 | $48.41 | 46,710,680 |
November 25 2011 | $46.97 | $47.48 | $46.77 | $46.78 | 25,447,859 |
