VGT returned 85.3% between 2004 and 2013.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2013 | $85.42 | $88.30 | $84.41 | $88.21 | 5,019,733 |
November 2013 | $82.65 | $85.47 | $82.04 | $85.23 | 4,217,783 |
October 2013 | $79.50 | $83.10 | $77.09 | $82.30 | 8,016,591 |
September 2013 | $76.88 | $80.68 | $76.35 | $79.40 | 6,775,660 |
August 2013 | $77.42 | $78.90 | $76.05 | $76.41 | 4,476,654 |
July 2013 | $73.65 | $77.38 | $72.97 | $76.75 | 5,407,992 |
June 2013 | $75.30 | $75.91 | $71.18 | $72.78 | 4,339,667 |
May 2013 | $72.06 | $76.19 | $71.35 | $75.16 | 5,196,145 |
April 2013 | $71.67 | $72.12 | $67.63 | $72.11 | 4,535,394 |
March 2013 | $69.64 | $72.02 | $69.10 | $71.72 | 3,435,935 |
February 2013 | $69.96 | $71.15 | $68.84 | $69.86 | 3,848,308 |
January 2013 | $69.55 | $70.79 | $68.70 | $69.50 | 5,613,869 |
December 2012 | $69.00 | $69.92 | $66.49 | $67.99 | 4,773,942 |
November 2012 | $67.79 | $69.09 | $63.67 | $68.49 | 4,139,382 |
October 2012 | $72.37 | $72.88 | $67.09 | $67.42 | 3,509,297 |
September 2012 | $71.38 | $74.51 | $70.61 | $72.11 | 2,928,847 |
August 2012 | $68.19 | $72.64 | $66.72 | $71.35 | 3,079,994 |
July 2012 | $67.62 | $68.87 | $64.47 | $67.87 | 2,719,845 |
June 2012 | $64.49 | $68.21 | $63.19 | $67.52 | 3,354,652 |
May 2012 | $71.42 | $72.40 | $63.85 | $65.57 | 5,389,624 |
April 2012 | $72.85 | $73.89 | $68.96 | $71.42 | 4,617,918 |
March 2012 | $69.80 | $73.81 | $67.90 | $72.87 | 5,303,103 |
February 2012 | $65.69 | $70.45 | $65.41 | $69.60 | 4,609,046 |
January 2012 | $61.43 | $65.48 | $60.61 | $65.06 | 3,464,837 |
December 2011 | $61.15 | $62.94 | $58.54 | $60.29 | 2,768,017 |
