QQQ returned -0.6% in 2018.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $148.62 | $149.11 | $146.92 | $148.41 | 53,015,312 |
December 28 2018 | $148.17 | $149.69 | $145.97 | $147.17 | 77,856,633 |
December 27 2018 | $144.86 | $147.38 | $141.51 | $147.25 | 85,824,336 |
December 26 2018 | $139.62 | $146.76 | $138.63 | $146.68 | 98,982,062 |
December 24 2018 | $140.60 | $142.37 | $138.02 | $138.06 | 56,163,289 |
December 21 2018 | $146.84 | $147.83 | $140.76 | $141.57 | 141,129,406 |
December 20 2018 | $147.90 | $149.54 | $144.28 | $146.10 | 99,002,141 |
December 19 2018 | $151.81 | $154.19 | $147.11 | $148.25 | 81,856,461 |
December 18 2018 | $152.22 | $153.45 | $150.66 | $151.98 | 63,642,121 |
December 17 2018 | $153.89 | $155.10 | $149.82 | $151.03 | 74,834,078 |
December 14 2018 | $156.56 | $157.15 | $154.17 | $154.54 | 56,547,422 |
December 13 2018 | $159.31 | $160.04 | $157.37 | $158.39 | 46,377,859 |
December 12 2018 | $159.31 | $160.79 | $158.26 | $158.34 | 53,779,992 |
December 11 2018 | $158.93 | $159.03 | $155.64 | $156.96 | 59,058,301 |
December 10 2018 | $154.56 | $157.13 | $152.93 | $156.44 | 73,960,758 |
December 07 2018 | $159.38 | $160.33 | $154.32 | $154.82 | 80,432,180 |
December 06 2018 | $155.86 | $160.13 | $155.20 | $160.11 | 71,715,531 |
December 04 2018 | $164.42 | $164.92 | $158.79 | $158.99 | 70,594,734 |
December 03 2018 | $166.07 | $166.27 | $162.62 | $165.33 | 50,771,699 |
November 30 2018 | $161.54 | $162.58 | $160.73 | $162.49 | 36,722,762 |
November 29 2018 | $161.17 | $162.38 | $160.04 | $161.32 | 44,885,711 |
November 28 2018 | $157.93 | $161.85 | $156.83 | $161.85 | 70,140,992 |
November 27 2018 | $155.42 | $157.19 | $154.63 | $156.80 | 36,608,059 |
November 26 2018 | $154.88 | $156.35 | $154.23 | $156.27 | 42,012,633 |
November 23 2018 | $152.63 | $154.30 | $152.63 | $152.74 | 23,503,730 |
