QQQ returned -39.3% in 2000.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2000 | $52.00 | $52.57 | $48.99 | $49.31 | 49,190,602 |
December 28 2000 | $51.34 | $52.78 | $50.89 | $51.90 | 30,996,301 |
December 27 2000 | $50.42 | $52.53 | $49.78 | $52.00 | 33,952,500 |
December 26 2000 | $51.18 | $52.30 | $48.99 | $51.42 | 37,078,898 |
December 22 2000 | $48.67 | $51.31 | $48.67 | $51.10 | 57,243,000 |
December 21 2000 | $46.47 | $49.63 | $45.82 | $47.36 | 85,869,102 |
December 20 2000 | $48.41 | $49.31 | $46.25 | $47.08 | 81,399,398 |
December 19 2000 | $53.60 | $55.63 | $49.63 | $49.94 | 80,489,703 |
December 18 2000 | $55.04 | $55.72 | $52.85 | $54.06 | 42,734,500 |
December 15 2000 | $54.27 | $55.43 | $52.85 | $53.95 | 59,023,602 |
December 14 2000 | $57.87 | $58.86 | $55.12 | $55.22 | 41,511,602 |
December 13 2000 | $62.03 | $62.08 | $57.70 | $58.06 | 51,659,102 |
December 12 2000 | $62.08 | $62.40 | $60.24 | $60.53 | 31,047,699 |
December 11 2000 | $60.87 | $63.17 | $59.93 | $62.82 | 51,822,801 |
December 08 2000 | $60.05 | $62.51 | $57.12 | $57.44 | 65,840,500 |
December 07 2000 | $56.59 | $58.27 | $55.33 | $56.17 | 41,471,301 |
December 06 2000 | $59.63 | $61.07 | $57.23 | $57.44 | 63,346,801 |
December 05 2000 | $55.80 | $59.97 | $55.33 | $59.71 | 76,517,203 |
December 04 2000 | $54.17 | $55.21 | $52.16 | $53.80 | 49,076,000 |
December 01 2000 | $54.11 | $56.40 | $52.48 | $54.06 | 57,110,398 |
November 30 2000 | $52.16 | $54.27 | $51.10 | $53.20 | 74,865,508 |
November 29 2000 | $55.59 | $56.38 | $52.79 | $53.16 | 66,173,898 |
November 28 2000 | $58.23 | $59.08 | $55.17 | $55.29 | 48,807,398 |
November 27 2000 | $61.29 | $61.61 | $58.07 | $58.76 | 35,415,602 |
November 24 2000 | $57.76 | $59.66 | $57.58 | $59.50 | 19,980,000 |