Invesco QQQ Trust, Series 1 NASDAQ:QQQ Historical Prices

Below are the 6286 trading days of historical prices for QQQ.

#	Exchange	Symbol	Date	Open	High	Low	Close
6286	NASDAQ	QQQ	Fri, Mar 1, 2024	439.90	446.58	439.84	445.61
6285	NASDAQ	QQQ	Thu, Feb 29, 2024	438.23	440.09	435.02	439.00
6284	NASDAQ	QQQ	Wed, Feb 28, 2024	435.43	436.67	434.30	435.27
6283	NASDAQ	QQQ	Tue, Feb 27, 2024	437.67	437.99	435.03	437.60
6282	NASDAQ	QQQ	Mon, Feb 26, 2024	437.60	438.60	436.36	436.55
6281	NASDAQ	QQQ	Fri, Feb 23, 2024	439.65	440.59	435.79	436.78
6280	NASDAQ	QQQ	Thu, Feb 22, 2024	434.49	439.12	433.71	438.07
6279	NASDAQ	QQQ	Wed, Feb 21, 2024	424.55	425.70	421.63	425.61
6278	NASDAQ	QQQ	Tue, Feb 20, 2024	428.55	430.08	423.50	427.32
6277	NASDAQ	QQQ	Fri, Feb 16, 2024	434.89	434.99	429.85	430.57
6276	NASDAQ	QQQ	Thu, Feb 15, 2024	433.92	434.98	431.33	434.51
6275	NASDAQ	QQQ	Wed, Feb 14, 2024	431.26	433.65	428.88	433.22
6274	NASDAQ	QQQ	Tue, Feb 13, 2024	427.28	431.27	425.33	428.55
6273	NASDAQ	QQQ	Mon, Feb 12, 2024	436.94	439.14	434.65	435.34
6272	NASDAQ	QQQ	Fri, Feb 9, 2024	433.94	437.85	433.14	437.05
6271	NASDAQ	QQQ	Thu, Feb 8, 2024	432.11	433.56	431.42	432.79
6270	NASDAQ	QQQ	Wed, Feb 7, 2024	430.41	432.83	429.09	431.99
6269	NASDAQ	QQQ	Tue, Feb 6, 2024	429.61	430.22	425.22	427.59
6268	NASDAQ	QQQ	Mon, Feb 5, 2024	429.07	429.61	425.00	428.45
6267	NASDAQ	QQQ	Fri, Feb 2, 2024	423.80	430.24	422.79	429.01
6266	NASDAQ	QQQ	Thu, Feb 1, 2024	418.79	422.38	417.81	421.88
6265	NASDAQ	QQQ	Wed, Jan 31, 2024	420.85	422.87	416.79	416.97
6264	NASDAQ	QQQ	Tue, Jan 30, 2024	427.10	427.68	424.38	425.30
6263	NASDAQ	QQQ	Mon, Jan 29, 2024	424.27	428.35	423.61	428.15
6262	NASDAQ	QQQ	Fri, Jan 26, 2024	424.44	426.21	423.15	423.81
6261	NASDAQ	QQQ	Thu, Jan 25, 2024	428.36	429.04	423.98	426.35
6260	NASDAQ	QQQ	Wed, Jan 24, 2024	427.44	429.85	425.33	425.83
6259	NASDAQ	QQQ	Tue, Jan 23, 2024	422.43	423.70	420.57	423.48
6258	NASDAQ	QQQ	Mon, Jan 22, 2024	423.41	424.73	421.12	421.73
6257	NASDAQ	QQQ	Fri, Jan 19, 2024	415.22	421.34	414.63	421.18
6256	NASDAQ	QQQ	Thu, Jan 18, 2024	410.52	413.58	409.16	412.99
6255	NASDAQ	QQQ	Wed, Jan 17, 2024	406.17	407.59	402.92	407.21
6254	NASDAQ	QQQ	Tue, Jan 16, 2024	408.31	411.12	406.83	409.52
6253	NASDAQ	QQQ	Fri, Jan 12, 2024	410.40	411.25	408.15	409.56
6252	NASDAQ	QQQ	Thu, Jan 11, 2024	409.79	411.20	404.24	409.35
6251	NASDAQ	QQQ	Wed, Jan 10, 2024	406.07	409.52	405.17	408.50
6250	NASDAQ	QQQ	Tue, Jan 9, 2024	401.91	406.69	401.71	405.75
6249	NASDAQ	QQQ	Mon, Jan 8, 2024	397.99	405.24	397.84	404.95
6248	NASDAQ	QQQ	Fri, Jan 5, 2024	396.45	399.56	395.34	396.75
6247	NASDAQ	QQQ	Thu, Jan 4, 2024	396.44	399.59	396.06	396.28
6246	NASDAQ	QQQ	Wed, Jan 3, 2024	399.93	401.00	397.89	398.33
6245	NASDAQ	QQQ	Tue, Jan 2, 2024	405.84	406.09	400.24	402.59
6244	NASDAQ	QQQ	Fri, Dec 29, 2023	411.28	411.64	407.58	409.52
6243	NASDAQ	QQQ	Thu, Dec 28, 2023	412.67	412.92	410.94	411.30
6242	NASDAQ	QQQ	Wed, Dec 27, 2023	410.95	411.79	410.08	411.50
6241	NASDAQ	QQQ	Tue, Dec 26, 2023	409.25	411.56	409.15	410.88
6240	NASDAQ	QQQ	Fri, Dec 22, 2023	409.00	409.97	406.48	408.38
6239	NASDAQ	QQQ	Thu, Dec 21, 2023	407.06	408.14	404.47	407.77
6238	NASDAQ	QQQ	Wed, Dec 20, 2023	408.35	410.47	402.90	403.08
6237	NASDAQ	QQQ	Tue, Dec 19, 2023	407.54	409.28	407.35	409.16
6236	NASDAQ	QQQ	Mon, Dec 18, 2023	404.93	407.99	404.60	407.08
6235	NASDAQ	QQQ	Fri, Dec 15, 2023	404.18	406.54	403.57	405.34
6234	NASDAQ	QQQ	Thu, Dec 14, 2023	404.98	406.30	400.34	403.39
6233	NASDAQ	QQQ	Wed, Dec 13, 2023	399.62	404.36	398.84	403.74
6232	NASDAQ	QQQ	Tue, Dec 12, 2023	395.56	398.79	394.41	398.67
6231	NASDAQ	QQQ	Mon, Dec 11, 2023	391.74	395.79	391.53	395.52
6230	NASDAQ	QQQ	Fri, Dec 8, 2023	388.67	392.62	388.48	392.17
6229	NASDAQ	QQQ	Thu, Dec 7, 2023	388.07	391.27	386.96	390.43
6228	NASDAQ	QQQ	Wed, Dec 6, 2023	390.27	390.37	384.70	385.05
6227	NASDAQ	QQQ	Tue, Dec 5, 2023	384.39	388.50	384.21	387.29
6226	NASDAQ	QQQ	Mon, Dec 4, 2023	386.09	386.60	382.66	386.32
6225	NASDAQ	QQQ	Fri, Dec 1, 2023	387.75	390.54	386.07	389.94
6224	NASDAQ	QQQ	Thu, Nov 30, 2023	390.08	390.55	385.82	388.83
6223	NASDAQ	QQQ	Wed, Nov 29, 2023	392.69	394.14	389.46	389.81
6222	NASDAQ	QQQ	Tue, Nov 28, 2023	388.41	390.78	388.05	390.19
6221	NASDAQ	QQQ	Mon, Nov 27, 2023	389.01	391.15	388.28	389.17
6220	NASDAQ	QQQ	Fri, Nov 24, 2023	389.65	390.25	388.50	389.51
6219	NASDAQ	QQQ	Wed, Nov 22, 2023	390.57	393.07	389.04	390.06
6218	NASDAQ	QQQ	Tue, Nov 21, 2023	389.01	389.23	386.70	388.47
6217	NASDAQ	QQQ	Mon, Nov 20, 2023	386.05	391.41	386.05	390.74
6216	NASDAQ	QQQ	Fri, Nov 17, 2023	385.21	387.07	384.29	386.04
6215	NASDAQ	QQQ	Thu, Nov 16, 2023	384.84	386.19	383.56	385.95
6214	NASDAQ	QQQ	Wed, Nov 15, 2023	387.25	387.75	384.24	385.62
6213	NASDAQ	QQQ	Tue, Nov 14, 2023	383.71	386.26	383.18	385.33
6212	NASDAQ	QQQ	Mon, Nov 13, 2023	376.79	378.28	375.24	377.21
6211	NASDAQ	QQQ	Fri, Nov 10, 2023	371.82	378.54	371.28	378.39
6210	NASDAQ	QQQ	Thu, Nov 9, 2023	373.64	374.80	369.57	370.07
6209	NASDAQ	QQQ	Wed, Nov 8, 2023	373.08	373.79	370.62	372.94
6208	NASDAQ	QQQ	Tue, Nov 7, 2023	370.27	373.58	369.05	372.70
6207	NASDAQ	QQQ	Mon, Nov 6, 2023	368.49	369.78	366.91	369.21
6206	NASDAQ	QQQ	Fri, Nov 3, 2023	364.75	369.02	364.52	367.71
6205	NASDAQ	QQQ	Thu, Nov 2, 2023	361.54	363.68	360.30	363.44
6204	NASDAQ	QQQ	Wed, Nov 1, 2023	351.72	357.53	351.62	356.96
6203	NASDAQ	QQQ	Tue, Oct 31, 2023	349.23	351.25	346.62	350.87
6202	NASDAQ	QQQ	Mon, Oct 30, 2023	347.83	350.54	346.45	349.20
6201	NASDAQ	QQQ	Fri, Oct 27, 2023	346.43	348.84	344.08	345.31
6200	NASDAQ	QQQ	Thu, Oct 26, 2023	349.12	350.07	342.35	343.66
6199	NASDAQ	QQQ	Wed, Oct 25, 2023	356.70	356.88	349.75	350.34
6198	NASDAQ	QQQ	Tue, Oct 24, 2023	357.51	359.91	355.79	359.13
6197	NASDAQ	QQQ	Mon, Oct 23, 2023	353.26	359.26	351.12	355.67
6196	NASDAQ	QQQ	Fri, Oct 20, 2023	359.46	360.04	354.37	354.60
6195	NASDAQ	QQQ	Thu, Oct 19, 2023	364.81	366.02	359.16	359.97
6194	NASDAQ	QQQ	Wed, Oct 18, 2023	365.67	367.91	362.02	363.37
6193	NASDAQ	QQQ	Tue, Oct 17, 2023	365.81	369.92	363.66	368.20
6192	NASDAQ	QQQ	Mon, Oct 16, 2023	366.62	370.48	366.47	369.41
6191	NASDAQ	QQQ	Fri, Oct 13, 2023	370.57	371.16	363.86	365.28
6190	NASDAQ	QQQ	Thu, Oct 12, 2023	371.73	373.74	367.50	369.93
6189	NASDAQ	QQQ	Wed, Oct 11, 2023	369.94	371.41	368.19	371.22
6188	NASDAQ	QQQ	Tue, Oct 10, 2023	366.90	371.28	366.39	368.59
6187	NASDAQ	QQQ	Mon, Oct 9, 2023	362.30	367.11	360.78	366.56
6186	NASDAQ	QQQ	Fri, Oct 6, 2023	355.65	365.91	354.85	364.70
6185	NASDAQ	QQQ	Thu, Oct 5, 2023	359.74	360.15	355.14	358.69
6184	NASDAQ	QQQ	Wed, Oct 4, 2023	355.77	360.61	355.30	359.75
6183	NASDAQ	QQQ	Tue, Oct 3, 2023	358.78	361.01	353.28	354.92
6182	NASDAQ	QQQ	Mon, Oct 2, 2023	358.54	362.68	357.92	361.26
6181	NASDAQ	QQQ	Fri, Sep 29, 2023	361.54	362.95	357.02	358.27
6180	NASDAQ	QQQ	Thu, Sep 28, 2023	354.11	360.17	353.24	358.01
6179	NASDAQ	QQQ	Wed, Sep 27, 2023	355.38	356.98	351.36	355.04
6178	NASDAQ	QQQ	Tue, Sep 26, 2023	356.99	357.54	353.21	354.21
6177	NASDAQ	QQQ	Mon, Sep 25, 2023	356.93	359.70	355.93	359.61
6176	NASDAQ	QQQ	Fri, Sep 22, 2023	359.63	361.80	357.59	357.91
6175	NASDAQ	QQQ	Thu, Sep 21, 2023	360.80	361.60	357.69	357.86
6174	NASDAQ	QQQ	Wed, Sep 20, 2023	370.95	371.31	364.46	364.54
6173	NASDAQ	QQQ	Tue, Sep 19, 2023	369.32	370.68	366.80	369.87
6172	NASDAQ	QQQ	Mon, Sep 18, 2023	369.32	371.79	369.03	370.66
6171	NASDAQ	QQQ	Fri, Sep 15, 2023	375.91	376.32	369.86	370.81
6170	NASDAQ	QQQ	Thu, Sep 14, 2023	375.99	378.27	373.89	377.27
6169	NASDAQ	QQQ	Wed, Sep 13, 2023	373.03	375.84	371.88	374.21
6168	NASDAQ	QQQ	Tue, Sep 12, 2023	375.27	376.95	372.50	372.79
6167	NASDAQ	QQQ	Mon, Sep 11, 2023	376.61	376.61	376.61	376.61
6166	NASDAQ	QQQ	Fri, Sep 8, 2023	372.01	374.85	371.60	372.58
6165	NASDAQ	QQQ	Thu, Sep 7, 2023	370.21	372.85	369.15	372.06
6164	NASDAQ	QQQ	Wed, Sep 6, 2023	377.28	377.63	372.70	374.74
6163	NASDAQ	QQQ	Tue, Sep 5, 2023	376.77	379.31	375.83	378.07
6162	NASDAQ	QQQ	Fri, Sep 1, 2023	380.40	380.83	376.08	377.59
6161	NASDAQ	QQQ	Thu, Aug 31, 2023	376.94	379.72	376.87	377.99
6160	NASDAQ	QQQ	Wed, Aug 30, 2023	374.88	377.45	373.86	376.86
6159	NASDAQ	QQQ	Tue, Aug 29, 2023	366.56	375.13	366.23	374.77
6158	NASDAQ	QQQ	Mon, Aug 28, 2023	366.99	367.71	364.25	366.76
6157	NASDAQ	QQQ	Fri, Aug 25, 2023	362.07	365.74	358.58	364.02
6156	NASDAQ	QQQ	Thu, Aug 24, 2023	372.64	372.74	361.01	361.22
6155	NASDAQ	QQQ	Wed, Aug 23, 2023	364.58	370.22	364.36	369.11
6154	NASDAQ	QQQ	Tue, Aug 22, 2023	366.55	366.56	362.68	363.38
6153	NASDAQ	QQQ	Mon, Aug 21, 2023	359.62	364.59	359.15	363.90
6152	NASDAQ	QQQ	Fri, Aug 18, 2023	355.26	359.41	354.71	358.13
6151	NASDAQ	QQQ	Thu, Aug 17, 2023	363.96	364.31	358.16	358.58
6150	NASDAQ	QQQ	Wed, Aug 16, 2023	365.87	367.43	362.44	362.54
6149	NASDAQ	QQQ	Tue, Aug 15, 2023	369.36	370.17	365.74	366.42
6148	NASDAQ	QQQ	Mon, Aug 14, 2023	365.43	370.47	364.70	370.35
6147	NASDAQ	QQQ	Fri, Aug 11, 2023	365.99	368.00	364.69	366.24
6146	NASDAQ	QQQ	Thu, Aug 10, 2023	370.97	374.36	367.04	368.59
6145	NASDAQ	QQQ	Wed, Aug 9, 2023	372.29	372.45	367.14	367.91
6144	NASDAQ	QQQ	Tue, Aug 8, 2023	372.64	372.66	368.82	372.00
6143	NASDAQ	QQQ	Mon, Aug 7, 2023	373.88	375.29	371.51	375.19
6142	NASDAQ	QQQ	Fri, Aug 4, 2023	375.75	378.10	371.53	372.04
6141	NASDAQ	QQQ	Thu, Aug 3, 2023	371.94	375.95	371.77	373.79
6140	NASDAQ	QQQ	Wed, Aug 2, 2023	379.26	379.26	373.13	374.39
6139	NASDAQ	QQQ	Tue, Aug 1, 2023	382.31	383.56	380.69	382.79
6138	NASDAQ	QQQ	Mon, Jul 31, 2023	383.79	384.88	382.34	383.68
6137	NASDAQ	QQQ	Fri, Jul 28, 2023	380.74	384.52	380.22	383.48
6136	NASDAQ	QQQ	Thu, Jul 27, 2023	383.07	384.71	375.31	376.62
6135	NASDAQ	QQQ	Wed, Jul 26, 2023	377.72	379.24	375.18	377.52
6134	NASDAQ	QQQ	Tue, Jul 25, 2023	376.95	380.47	376.93	378.78
6133	NASDAQ	QQQ	Mon, Jul 24, 2023	376.62	377.58	374.34	376.23
6132	NASDAQ	QQQ	Fri, Jul 21, 2023	379.18	379.92	375.19	375.63
6131	NASDAQ	QQQ	Thu, Jul 20, 2023	382.61	384.10	375.72	376.76
6130	NASDAQ	QQQ	Wed, Jul 19, 2023	386.82	387.98	384.30	385.65
6129	NASDAQ	QQQ	Tue, Jul 18, 2023	381.96	387.13	380.00	385.74
6128	NASDAQ	QQQ	Mon, Jul 17, 2023	379.80	383.50	379.31	382.61
6127	NASDAQ	QQQ	Fri, Jul 14, 2023	379.59	382.86	378.18	379.07
6126	NASDAQ	QQQ	Thu, Jul 13, 2023	376.05	379.99	375.46	379.15
6125	NASDAQ	QQQ	Wed, Jul 12, 2023	372.34	374.19	370.30	372.82
6124	NASDAQ	QQQ	Tue, Jul 11, 2023	366.79	368.63	364.62	368.17
6123	NASDAQ	QQQ	Mon, Jul 10, 2023	365.96	367.05	363.41	366.36
6122	NASDAQ	QQQ	Fri, Jul 7, 2023	367.23	370.48	366.01	366.24
6121	NASDAQ	QQQ	Thu, Jul 6, 2023	366.51	367.91	364.52	367.46
6120	NASDAQ	QQQ	Wed, Jul 5, 2023	368.70	372.01	368.66	370.28
6119	NASDAQ	QQQ	Mon, Jul 3, 2023	370.07	370.93	368.97	370.29
6118	NASDAQ	QQQ	Fri, Jun 30, 2023	367.55	370.49	367.23	369.42
6117	NASDAQ	QQQ	Thu, Jun 29, 2023	364.24	364.89	362.14	363.81
6116	NASDAQ	QQQ	Wed, Jun 28, 2023	361.98	366.52	361.90	364.54
6115	NASDAQ	QQQ	Tue, Jun 27, 2023	359.25	364.57	358.51	363.83
6114	NASDAQ	QQQ	Mon, Jun 26, 2023	362.00	364.84	357.59	357.68
6113	NASDAQ	QQQ	Fri, Jun 23, 2023	362.21	364.88	360.82	362.54
6112	NASDAQ	QQQ	Thu, Jun 22, 2023	360.63	366.33	360.22	366.17
6111	NASDAQ	QQQ	Wed, Jun 21, 2023	365.74	366.18	360.96	361.90
6110	NASDAQ	QQQ	Tue, Jun 20, 2023	365.95	368.32	363.89	366.90
6109	NASDAQ	QQQ	Fri, Jun 16, 2023	372.72	372.85	367.48	367.93
6108	NASDAQ	QQQ	Thu, Jun 15, 2023	364.61	371.77	363.98	370.26
6107	NASDAQ	QQQ	Wed, Jun 14, 2023	363.27	366.19	360.42	365.90
6106	NASDAQ	QQQ	Tue, Jun 13, 2023	363.29	364.11	360.03	363.26
6105	NASDAQ	QQQ	Mon, Jun 12, 2023	356.19	360.59	355.20	360.49
6104	NASDAQ	QQQ	Fri, Jun 9, 2023	354.63	357.66	353.03	354.50
6103	NASDAQ	QQQ	Thu, Jun 8, 2023	349.12	353.62	348.89	353.15
6102	NASDAQ	QQQ	Wed, Jun 7, 2023	355.13	357.12	348.18	348.82
6101	NASDAQ	QQQ	Tue, Jun 6, 2023	354.28	355.82	352.93	354.84
6100	NASDAQ	QQQ	Mon, Jun 5, 2023	354.43	357.50	353.85	354.90
6099	NASDAQ	QQQ	Fri, Jun 2, 2023	353.80	355.83	352.01	354.65
6098	NASDAQ	QQQ	Thu, Jun 1, 2023	347.73	353.36	346.66	352.01
6097	NASDAQ	QQQ	Wed, May 31, 2023	348.37	350.60	346.51	347.99
6096	NASDAQ	QQQ	Tue, May 30, 2023	352.71	353.93	348.53	349.98
6095	NASDAQ	QQQ	Fri, May 26, 2023	340.76	349.25	340.66	348.40
6094	NASDAQ	QQQ	Thu, May 25, 2023	339.14	341.01	336.67	339.72
6093	NASDAQ	QQQ	Wed, May 24, 2023	331.37	332.91	329.56	331.65
6092	NASDAQ	QQQ	Tue, May 23, 2023	335.89	337.06	333.00	333.36
6091	NASDAQ	QQQ	Mon, May 22, 2023	336.25	338.67	336.24	337.64
6090	NASDAQ	QQQ	Fri, May 19, 2023	337.49	338.21	335.43	336.51
6089	NASDAQ	QQQ	Thu, May 18, 2023	331.52	337.49	331.50	337.27
6088	NASDAQ	QQQ	Wed, May 17, 2023	328.24	331.71	327.04	331.12
6087	NASDAQ	QQQ	Tue, May 16, 2023	326.06	328.90	326.02	327.16
6086	NASDAQ	QQQ	Mon, May 15, 2023	325.51	327.03	323.96	326.79
6085	NASDAQ	QQQ	Fri, May 12, 2023	326.74	327.17	322.94	325.03
6084	NASDAQ	QQQ	Thu, May 11, 2023	325.70	326.75	324.12	326.20
6083	NASDAQ	QQQ	Wed, May 10, 2023	324.12	326.01	321.60	325.14
6082	NASDAQ	QQQ	Tue, May 9, 2023	322.00	322.88	321.32	321.64
6081	NASDAQ	QQQ	Mon, May 8, 2023	322.42	324.04	321.32	323.69
6080	NASDAQ	QQQ	Fri, May 5, 2023	318.47	323.76	316.21	322.89
6079	NASDAQ	QQQ	Thu, May 4, 2023	317.06	318.23	315.12	316.17
6078	NASDAQ	QQQ	Wed, May 3, 2023	319.75	322.47	317.18	317.29
6077	NASDAQ	QQQ	Tue, May 2, 2023	322.12	322.45	317.61	319.38
6076	NASDAQ	QQQ	Mon, May 1, 2023	322.09	323.63	321.09	322.19
6075	NASDAQ	QQQ	Fri, Apr 28, 2023	320.11	322.65	318.96	322.56
6074	NASDAQ	QQQ	Thu, Apr 27, 2023	315.70	320.86	315.05	320.35
6073	NASDAQ	QQQ	Wed, Apr 26, 2023	313.44	314.94	311.34	311.87
6072	NASDAQ	QQQ	Tue, Apr 25, 2023	314.29	314.97	309.89	309.99
6071	NASDAQ	QQQ	Mon, Apr 24, 2023	316.38	317.74	313.74	315.95
6070	NASDAQ	QQQ	Fri, Apr 21, 2023	315.91	317.40	314.10	316.61
6069	NASDAQ	QQQ	Thu, Apr 20, 2023	315.69	319.27	314.97	316.28
6068	NASDAQ	QQQ	Wed, Apr 19, 2023	316.41	319.79	316.28	318.71
6067	NASDAQ	QQQ	Tue, Apr 18, 2023	320.99	321.42	317.64	318.86
6066	NASDAQ	QQQ	Mon, Apr 17, 2023	318.15	319.20	316.04	318.84
6065	NASDAQ	QQQ	Fri, Apr 14, 2023	317.59	320.36	315.61	318.57
6064	NASDAQ	QQQ	Thu, Apr 13, 2023	314.83	319.65	313.63	319.17
6063	NASDAQ	QQQ	Wed, Apr 12, 2023	317.82	318.42	312.57	313.04
6062	NASDAQ	QQQ	Tue, Apr 11, 2023	317.83	317.89	315.31	315.83
6061	NASDAQ	QQQ	Mon, Apr 10, 2023	315.07	317.92	313.25	317.87
6060	NASDAQ	QQQ	Thu, Apr 6, 2023	314.24	318.55	312.82	318.05
6059	NASDAQ	QQQ	Wed, Apr 5, 2023	318.10	319.06	314.07	315.92
6058	NASDAQ	QQQ	Tue, Apr 4, 2023	320.60	321.63	317.83	319.07
6057	NASDAQ	QQQ	Mon, Apr 3, 2023	318.77	320.42	317.42	320.15
6056	NASDAQ	QQQ	Fri, Mar 31, 2023	315.91	321.17	315.60	320.93
6055	NASDAQ	QQQ	Thu, Mar 30, 2023	315.24	316.32	312.81	315.68
6054	NASDAQ	QQQ	Wed, Mar 29, 2023	310.88	313.35	310.05	312.72
6053	NASDAQ	QQQ	Tue, Mar 28, 2023	308.17	308.20	304.77	307.12
6052	NASDAQ	QQQ	Mon, Mar 27, 2023	311.60	312.70	307.89	308.76
6051	NASDAQ	QQQ	Fri, Mar 24, 2023	309.32	310.99	306.95	310.89
6050	NASDAQ	QQQ	Thu, Mar 23, 2023	309.92	314.15	307.01	309.75
6049	NASDAQ	QQQ	Wed, Mar 22, 2023	310.27	315.25	305.95	306.12
6048	NASDAQ	QQQ	Tue, Mar 21, 2023	307.94	310.80	306.40	310.34
6047	NASDAQ	QQQ	Mon, Mar 20, 2023	304.26	306.30	302.01	305.97
6046	NASDAQ	QQQ	Fri, Mar 17, 2023	306.72	309.15	303.37	305.36
6045	NASDAQ	QQQ	Thu, Mar 16, 2023	298.00	307.18	297.19	306.81
6044	NASDAQ	QQQ	Wed, Mar 15, 2023	294.71	299.27	293.24	298.93
6043	NASDAQ	QQQ	Tue, Mar 14, 2023	294.31	297.93	293.45	297.37
6042	NASDAQ	QQQ	Mon, Mar 13, 2023	286.73	294.47	285.19	290.69
6041	NASDAQ	QQQ	Fri, Mar 10, 2023	292.83	294.35	287.38	288.55
6040	NASDAQ	QQQ	Thu, Mar 9, 2023	298.33	300.98	291.83	292.66
6039	NASDAQ	QQQ	Wed, Mar 8, 2023	296.77	298.43	294.88	297.82
6038	NASDAQ	QQQ	Tue, Mar 7, 2023	300.07	301.01	295.72	296.34
6037	NASDAQ	QQQ	Mon, Mar 6, 2023	300.94	304.00	299.82	300.02
6036	NASDAQ	QQQ	Fri, Mar 3, 2023	295.39	299.92	294.87	299.68
6035	NASDAQ	QQQ	Thu, Mar 2, 2023	288.66	294.43	288.37	293.61
6034	NASDAQ	QQQ	Wed, Mar 1, 2023	293.26	293.93	290.20	291.20
6033	NASDAQ	QQQ	Tue, Feb 28, 2023	293.30	296.12	292.96	293.56
6032	NASDAQ	QQQ	Mon, Feb 27, 2023	295.07	296.49	293.34	293.94
6031	NASDAQ	QQQ	Fri, Feb 24, 2023	291.76	292.97	290.05	291.85
6030	NASDAQ	QQQ	Thu, Feb 23, 2023	297.97	298.13	292.55	296.82
6029	NASDAQ	QQQ	Wed, Feb 22, 2023	294.62	296.36	292.56	294.25
6028	NASDAQ	QQQ	Tue, Feb 21, 2023	297.26	298.73	293.89	294.03
6027	NASDAQ	QQQ	Fri, Feb 17, 2023	301.07	301.93	298.10	301.16
6026	NASDAQ	QQQ	Thu, Feb 16, 2023	304.38	308.43	303.15	303.30
6025	NASDAQ	QQQ	Wed, Feb 15, 2023	304.90	309.27	304.20	309.10
6024	NASDAQ	QQQ	Tue, Feb 14, 2023	302.89	307.72	300.91	306.75
6023	NASDAQ	QQQ	Mon, Feb 13, 2023	301.13	305.10	299.93	304.50
6022	NASDAQ	QQQ	Fri, Feb 10, 2023	299.48	301.57	297.25	299.70
6021	NASDAQ	QQQ	Thu, Feb 9, 2023	308.84	308.99	300.20	301.68
6020	NASDAQ	QQQ	Wed, Feb 8, 2023	308.54	309.50	303.67	304.37
6019	NASDAQ	QQQ	Tue, Feb 7, 2023	303.46	311.03	302.32	309.88
6018	NASDAQ	QQQ	Mon, Feb 6, 2023	303.51	305.91	302.22	303.59
6017	NASDAQ	QQQ	Fri, Feb 3, 2023	304.94	312.39	304.54	306.18
6016	NASDAQ	QQQ	Thu, Feb 2, 2023	307.57	313.68	306.73	311.72
6015	NASDAQ	QQQ	Wed, Feb 1, 2023	294.41	303.43	292.30	300.92
6014	NASDAQ	QQQ	Tue, Jan 31, 2023	290.31	294.72	290.20	294.62
6013	NASDAQ	QQQ	Mon, Jan 30, 2023	292.93	294.38	289.89	290.27
6012	NASDAQ	QQQ	Fri, Jan 27, 2023	292.00	298.26	291.88	296.26
6011	NASDAQ	QQQ	Thu, Jan 26, 2023	291.22	293.52	288.52	293.34
6010	NASDAQ	QQQ	Wed, Jan 25, 2023	283.77	288.36	281.18	287.73
6009	NASDAQ	QQQ	Tue, Jan 24, 2023	287.31	289.55	286.78	288.37
6008	NASDAQ	QQQ	Mon, Jan 23, 2023	283.54	290.21	282.73	288.96
6007	NASDAQ	QQQ	Fri, Jan 20, 2023	276.79	283.02	275.71	282.68
6006	NASDAQ	QQQ	Thu, Jan 19, 2023	276.22	277.38	273.89	275.15
6005	NASDAQ	QQQ	Wed, Jan 18, 2023	283.11	284.69	277.67	277.88
6004	NASDAQ	QQQ	Tue, Jan 17, 2023	280.77	282.85	279.58	281.54
6003	NASDAQ	QQQ	Fri, Jan 13, 2023	276.50	281.22	276.16	280.97
6002	NASDAQ	QQQ	Thu, Jan 12, 2023	278.12	280.10	273.74	279.05
6001	NASDAQ	QQQ	Wed, Jan 11, 2023	273.92	277.66	273.12	277.55
6000	NASDAQ	QQQ	Tue, Jan 10, 2023	269.49	272.94	268.97	272.83
5999	NASDAQ	QQQ	Mon, Jan 9, 2023	270.83	275.29	269.92	270.54
5998	NASDAQ	QQQ	Fri, Jan 6, 2023	263.35	269.94	260.34	268.80
5997	NASDAQ	QQQ	Thu, Jan 5, 2023	264.04	264.21	261.26	261.58
5996	NASDAQ	QQQ	Wed, Jan 4, 2023	266.64	267.45	262.53	265.74
5995	NASDAQ	QQQ	Tue, Jan 3, 2023	268.65	270.16	262.13	264.48
5994	NASDAQ	QQQ	Fri, Dec 30, 2022	263.62	266.41	262.29	266.28
5993	NASDAQ	QQQ	Thu, Dec 29, 2022	262.96	267.41	262.25	266.44
5992	NASDAQ	QQQ	Wed, Dec 28, 2022	263.17	265.47	259.73	260.10
5991	NASDAQ	QQQ	Tue, Dec 27, 2022	266.74	266.85	263.03	263.58
5990	NASDAQ	QQQ	Fri, Dec 23, 2022	265.47	268.04	263.53	267.36
5989	NASDAQ	QQQ	Thu, Dec 22, 2022	270.38	270.51	262.46	266.76
5988	NASDAQ	QQQ	Wed, Dec 21, 2022	270.60	274.78	269.74	273.45
5987	NASDAQ	QQQ	Tue, Dec 20, 2022	268.56	271.32	266.95	269.54
5986	NASDAQ	QQQ	Mon, Dec 19, 2022	273.87	273.96	268.49	269.75
5985	NASDAQ	QQQ	Fri, Dec 16, 2022	276.20	277.77	272.61	274.25
5984	NASDAQ	QQQ	Thu, Dec 15, 2022	282.33	283.01	275.67	276.89
5983	NASDAQ	QQQ	Wed, Dec 14, 2022	288.05	291.41	283.19	286.51
5982	NASDAQ	QQQ	Tue, Dec 13, 2022	296.65	296.88	285.91	288.65
5981	NASDAQ	QQQ	Mon, Dec 12, 2022	282.22	285.64	281.16	285.58
5980	NASDAQ	QQQ	Fri, Dec 9, 2022	282.81	285.64	281.59	282.04
5979	NASDAQ	QQQ	Thu, Dec 8, 2022	281.91	284.84	279.79	283.85
5978	NASDAQ	QQQ	Wed, Dec 7, 2022	280.47	282.57	278.78	280.53
5977	NASDAQ	QQQ	Tue, Dec 6, 2022	287.48	287.62	280.26	281.68
5976	NASDAQ	QQQ	Mon, Dec 5, 2022	290.38	291.68	286.15	287.64
5975	NASDAQ	QQQ	Fri, Dec 2, 2022	288.54	293.45	288.36	292.55
5974	NASDAQ	QQQ	Thu, Dec 1, 2022	293.69	295.75	290.88	293.72
5973	NASDAQ	QQQ	Wed, Nov 30, 2022	280.84	293.47	279.97	293.36
5972	NASDAQ	QQQ	Tue, Nov 29, 2022	282.94	283.35	279.17	280.57
5971	NASDAQ	QQQ	Mon, Nov 28, 2022	284.90	286.96	281.76	282.71
5970	NASDAQ	QQQ	Fri, Nov 25, 2022	287.19	287.91	286.42	286.92
5969	NASDAQ	QQQ	Wed, Nov 23, 2022	285.97	289.46	285.79	288.82
5968	NASDAQ	QQQ	Tue, Nov 22, 2022	282.64	286.11	280.46	285.95
5967	NASDAQ	QQQ	Mon, Nov 21, 2022	283.40	284.58	281.04	281.89
5966	NASDAQ	QQQ	Fri, Nov 18, 2022	287.89	287.99	282.32	284.82
5965	NASDAQ	QQQ	Thu, Nov 17, 2022	280.88	286.32	280.72	284.81
5964	NASDAQ	QQQ	Wed, Nov 16, 2022	287.39	289.48	284.60	285.44
5963	NASDAQ	QQQ	Tue, Nov 15, 2022	292.21	293.26	285.97	289.39
5962	NASDAQ	QQQ	Mon, Nov 14, 2022	285.86	289.22	284.44	285.44
5961	NASDAQ	QQQ	Fri, Nov 11, 2022	282.56	288.64	281.19	287.96
5960	NASDAQ	QQQ	Thu, Nov 10, 2022	276.01	283.05	273.85	282.75
5959	NASDAQ	QQQ	Wed, Nov 9, 2022	267.76	268.56	263.03	263.32
5958	NASDAQ	QQQ	Tue, Nov 8, 2022	269.14	272.85	265.52	269.54
5957	NASDAQ	QQQ	Mon, Nov 7, 2022	265.75	268.14	263.57	267.59
5956	NASDAQ	QQQ	Fri, Nov 4, 2022	265.53	266.61	259.08	264.68
5955	NASDAQ	QQQ	Thu, Nov 3, 2022	263.01	264.50	260.10	260.49
5954	NASDAQ	QQQ	Wed, Nov 2, 2022	275.08	278.21	265.61	265.68
5953	NASDAQ	QQQ	Tue, Nov 1, 2022	281.50	282.07	274.74	275.11
5952	NASDAQ	QQQ	Mon, Oct 31, 2022	278.92	279.76	275.99	277.95
5951	NASDAQ	QQQ	Fri, Oct 28, 2022	272.23	281.70	272.06	281.22
5950	NASDAQ	QQQ	Thu, Oct 27, 2022	276.79	278.28	272.34	272.87
5949	NASDAQ	QQQ	Wed, Oct 26, 2022	278.46	283.98	277.43	277.93
5948	NASDAQ	QQQ	Tue, Oct 25, 2022	279.41	284.60	277.90	284.21
5947	NASDAQ	QQQ	Mon, Oct 24, 2022	275.69	279.40	271.97	278.45
5946	NASDAQ	QQQ	Fri, Oct 21, 2022	267.98	275.97	266.82	275.42
5945	NASDAQ	QQQ	Thu, Oct 20, 2022	269.58	274.84	267.92	269.11
5944	NASDAQ	QQQ	Wed, Oct 19, 2022	269.93	273.68	268.07	270.49
5943	NASDAQ	QQQ	Tue, Oct 18, 2022	276.53	277.21	268.74	271.48
5942	NASDAQ	QQQ	Mon, Oct 17, 2022	266.84	270.24	266.74	269.35
5941	NASDAQ	QQQ	Fri, Oct 14, 2022	271.20	271.81	260.14	260.74
5940	NASDAQ	QQQ	Thu, Oct 13, 2022	255.16	270.17	254.26	268.82
5939	NASDAQ	QQQ	Wed, Oct 12, 2022	263.40	265.36	261.95	262.66
5938	NASDAQ	QQQ	Tue, Oct 11, 2022	264.70	267.63	261.03	262.75
5937	NASDAQ	QQQ	Mon, Oct 10, 2022	269.30	269.70	263.64	266.41
5936	NASDAQ	QQQ	Fri, Oct 7, 2022	275.02	275.15	267.74	269.10
5935	NASDAQ	QQQ	Thu, Oct 6, 2022	280.96	284.18	279.43	279.76
5934	NASDAQ	QQQ	Wed, Oct 5, 2022	278.28	283.81	275.42	281.98
5933	NASDAQ	QQQ	Tue, Oct 4, 2022	278.99	282.85	278.99	282.13
5932	NASDAQ	QQQ	Mon, Oct 3, 2022	269.07	275.16	267.53	273.53
5931	NASDAQ	QQQ	Fri, Sep 30, 2022	271.03	275.19	267.10	267.26
5930	NASDAQ	QQQ	Thu, Sep 29, 2022	275.86	276.25	268.84	271.87
5929	NASDAQ	QQQ	Wed, Sep 28, 2022	274.46	281.25	272.95	279.94
5928	NASDAQ	QQQ	Tue, Sep 27, 2022	277.81	280.21	272.11	274.48
5927	NASDAQ	QQQ	Mon, Sep 26, 2022	275.03	279.49	273.56	274.37
5926	NASDAQ	QQQ	Fri, Sep 23, 2022	277.55	277.85	272.02	275.51
5925	NASDAQ	QQQ	Thu, Sep 22, 2022	282.00	283.03	278.82	280.07
5924	NASDAQ	QQQ	Wed, Sep 21, 2022	289.59	293.95	283.42	283.56
5923	NASDAQ	QQQ	Tue, Sep 20, 2022	288.49	291.07	286.38	288.73
5922	NASDAQ	QQQ	Mon, Sep 19, 2022	286.10	291.21	286.04	291.05
5921	NASDAQ	QQQ	Fri, Sep 16, 2022	287.72	289.72	285.62	289.32
5920	NASDAQ	QQQ	Thu, Sep 15, 2022	294.07	296.53	289.46	291.10
5919	NASDAQ	QQQ	Wed, Sep 14, 2022	294.87	296.93	293.06	296.03
5918	NASDAQ	QQQ	Tue, Sep 13, 2022	301.80	303.02	292.79	293.70
5917	NASDAQ	QQQ	Mon, Sep 12, 2022	308.50	311.08	308.18	310.74
5916	NASDAQ	QQQ	Fri, Sep 9, 2022	302.83	307.60	300.52	307.09
5915	NASDAQ	QQQ	Thu, Sep 8, 2022	296.85	301.87	295.45	300.52
5914	NASDAQ	QQQ	Wed, Sep 7, 2022	293.54	299.99	293.27	298.97
5913	NASDAQ	QQQ	Tue, Sep 6, 2022	295.66	296.60	290.87	293.05
5912	NASDAQ	QQQ	Fri, Sep 2, 2022	302.34	303.75	293.52	295.17
5911	NASDAQ	QQQ	Thu, Sep 1, 2022	296.72	299.78	292.95	299.40
5910	NASDAQ	QQQ	Wed, Aug 31, 2022	303.99	304.91	299.16	299.27
5909	NASDAQ	QQQ	Tue, Aug 30, 2022	306.10	306.73	298.44	301.02
5908	NASDAQ	QQQ	Mon, Aug 29, 2022	304.62	307.22	303.28	304.41
5907	NASDAQ	QQQ	Fri, Aug 26, 2022	320.28	321.51	307.35	307.44
5906	NASDAQ	QQQ	Thu, Aug 25, 2022	316.83	320.60	315.76	320.58
5905	NASDAQ	QQQ	Wed, Aug 24, 2022	313.61	316.87	312.99	315.01
5904	NASDAQ	QQQ	Tue, Aug 23, 2022	314.12	317.00	313.33	314.10
5903	NASDAQ	QQQ	Mon, Aug 22, 2022	318.50	318.74	313.53	314.36
5902	NASDAQ	QQQ	Fri, Aug 19, 2022	326.17	326.84	322.08	322.86
5901	NASDAQ	QQQ	Thu, Aug 18, 2022	328.44	330.49	326.79	329.28
5900	NASDAQ	QQQ	Wed, Aug 17, 2022	329.07	331.43	326.36	328.49
5899	NASDAQ	QQQ	Tue, Aug 16, 2022	332.06	334.42	329.16	332.28
5898	NASDAQ	QQQ	Mon, Aug 15, 2022	329.42	333.57	329.40	333.06
5897	NASDAQ	QQQ	Fri, Aug 12, 2022	326.18	330.59	325.10	330.39
5896	NASDAQ	QQQ	Thu, Aug 11, 2022	328.31	330.36	323.36	324.08
5895	NASDAQ	QQQ	Wed, Aug 10, 2022	324.59	326.23	322.06	325.93
5894	NASDAQ	QQQ	Tue, Aug 9, 2022	318.77	319.03	315.42	317.08
5893	NASDAQ	QQQ	Mon, Aug 8, 2022	322.69	326.47	319.21	320.71
5892	NASDAQ	QQQ	Fri, Aug 5, 2022	319.19	323.83	318.39	321.75
5891	NASDAQ	QQQ	Thu, Aug 4, 2022	322.97	324.72	320.77	324.40
5890	NASDAQ	QQQ	Wed, Aug 3, 2022	316.05	323.73	315.99	322.89
5889	NASDAQ	QQQ	Tue, Aug 2, 2022	312.92	318.55	311.84	314.33
5888	NASDAQ	QQQ	Mon, Aug 1, 2022	313.65	318.81	312.53	315.27
5887	NASDAQ	QQQ	Fri, Jul 29, 2022	311.39	316.39	309.93	315.46
5886	NASDAQ	QQQ	Thu, Jul 28, 2022	306.59	310.40	302.75	309.81
5885	NASDAQ	QQQ	Wed, Jul 27, 2022	299.04	308.54	298.46	306.81
5884	NASDAQ	QQQ	Tue, Jul 26, 2022	298.53	298.79	293.54	294.37
5883	NASDAQ	QQQ	Mon, Jul 25, 2022	302.02	302.50	298.22	300.27
5882	NASDAQ	QQQ	Fri, Jul 22, 2022	306.43	308.55	300.12	301.99
5881	NASDAQ	QQQ	Thu, Jul 21, 2022	303.50	307.44	300.78	307.38
5880	NASDAQ	QQQ	Wed, Jul 20, 2022	298.73	304.24	297.93	303.03
5879	NASDAQ	QQQ	Tue, Jul 19, 2022	293.11	298.60	291.47	298.30
5878	NASDAQ	QQQ	Mon, Jul 18, 2022	294.72	296.16	288.20	289.40
5877	NASDAQ	QQQ	Fri, Jul 15, 2022	289.73	291.98	288.08	291.87
5876	NASDAQ	QQQ	Thu, Jul 14, 2022	282.99	287.56	279.80	286.67
5875	NASDAQ	QQQ	Wed, Jul 13, 2022	280.60	288.05	280.02	285.65
5874	NASDAQ	QQQ	Tue, Jul 12, 2022	290.32	292.28	284.61	286.24
5873	NASDAQ	QQQ	Mon, Jul 11, 2022	292.88	293.11	288.14	289.04
5872	NASDAQ	QQQ	Fri, Jul 8, 2022	292.08	296.75	291.12	295.35
5871	NASDAQ	QQQ	Thu, Jul 7, 2022	289.63	295.70	289.63	294.98
5870	NASDAQ	QQQ	Wed, Jul 6, 2022	287.35	290.95	285.59	288.80
5869	NASDAQ	QQQ	Tue, Jul 5, 2022	278.31	287.08	276.75	286.96
5868	NASDAQ	QQQ	Fri, Jul 1, 2022	278.95	282.53	277.03	282.13
5867	NASDAQ	QQQ	Thu, Jun 30, 2022	280.75	283.94	275.78	280.28
5866	NASDAQ	QQQ	Wed, Jun 29, 2022	283.40	285.34	280.84	283.80
5865	NASDAQ	QQQ	Tue, Jun 28, 2022	293.00	295.65	283.35	283.54
5864	NASDAQ	QQQ	Mon, Jun 27, 2022	296.00	296.58	291.29	292.45
5863	NASDAQ	QQQ	Fri, Jun 24, 2022	287.74	295.04	287.50	294.61
5862	NASDAQ	QQQ	Thu, Jun 23, 2022	283.21	285.72	280.31	284.85
5861	NASDAQ	QQQ	Wed, Jun 22, 2022	278.52	285.18	277.91	280.67
5860	NASDAQ	QQQ	Tue, Jun 21, 2022	278.75	283.45	278.64	281.08
5859	NASDAQ	QQQ	Fri, Jun 17, 2022	272.18	277.19	270.51	274.69
5858	NASDAQ	QQQ	Thu, Jun 16, 2022	275.59	276.06	269.28	271.39
5857	NASDAQ	QQQ	Wed, Jun 15, 2022	279.42	286.83	276.61	282.80
5856	NASDAQ	QQQ	Tue, Jun 14, 2022	277.66	278.66	273.34	275.91
5855	NASDAQ	QQQ	Mon, Jun 13, 2022	279.75	282.34	274.53	275.41
5854	NASDAQ	QQQ	Fri, Jun 10, 2022	293.65	294.87	288.38	288.84
5853	NASDAQ	QQQ	Thu, Jun 9, 2022	305.91	309.05	299.23	299.40
5852	NASDAQ	QQQ	Wed, Jun 8, 2022	309.05	311.72	306.77	307.64
5851	NASDAQ	QQQ	Tue, Jun 7, 2022	303.81	310.67	302.69	309.87
5850	NASDAQ	QQQ	Mon, Jun 6, 2022	310.75	312.35	305.62	307.22
5849	NASDAQ	QQQ	Fri, Jun 3, 2022	309.03	310.47	304.92	306.20
5848	NASDAQ	QQQ	Thu, Jun 2, 2022	304.85	314.56	303.40	314.38
5847	NASDAQ	QQQ	Wed, Jun 1, 2022	310.47	312.65	303.73	306.00
5846	NASDAQ	QQQ	Tue, May 31, 2022	309.07	311.33	304.33	308.28
5845	NASDAQ	QQQ	Fri, May 27, 2022	302.54	309.25	302.42	309.10
5844	NASDAQ	QQQ	Thu, May 26, 2022	290.44	300.92	290.15	299.33
5843	NASDAQ	QQQ	Wed, May 25, 2022	285.71	293.39	285.50	291.26
5842	NASDAQ	QQQ	Tue, May 24, 2022	288.13	288.86	282.25	287.24
5841	NASDAQ	QQQ	Mon, May 23, 2022	289.75	293.87	287.29	293.48
5840	NASDAQ	QQQ	Fri, May 20, 2022	293.13	293.80	280.21	288.68
5839	NASDAQ	QQQ	Thu, May 19, 2022	289.29	294.39	287.58	289.58
5838	NASDAQ	QQQ	Wed, May 18, 2022	301.54	302.25	289.85	291.14
5837	NASDAQ	QQQ	Tue, May 17, 2022	304.45	306.56	300.55	306.17
5836	NASDAQ	QQQ	Mon, May 16, 2022	300.15	302.26	297.13	298.44
5835	NASDAQ	QQQ	Fri, May 13, 2022	295.72	303.00	294.08	301.94
5834	NASDAQ	QQQ	Thu, May 12, 2022	287.45	295.75	284.94	291.15
5833	NASDAQ	QQQ	Wed, May 11, 2022	298.44	304.09	290.95	291.84
5832	NASDAQ	QQQ	Tue, May 10, 2022	304.51	305.76	296.57	300.76
5831	NASDAQ	QQQ	Mon, May 9, 2022	303.48	309.35	295.72	297.15
5830	NASDAQ	QQQ	Fri, May 6, 2022	310.95	315.09	305.11	309.25
5829	NASDAQ	QQQ	Thu, May 5, 2022	325.17	325.25	309.62	313.00
5828	NASDAQ	QQQ	Wed, May 4, 2022	319.31	330.29	313.89	329.60
5827	NASDAQ	QQQ	Tue, May 3, 2022	318.50	321.17	315.98	318.82
5826	NASDAQ	QQQ	Mon, May 2, 2022	312.83	318.72	309.65	318.48
5825	NASDAQ	QQQ	Fri, Apr 29, 2022	323.70	327.23	312.60	313.25
5824	NASDAQ	QQQ	Thu, Apr 28, 2022	321.85	329.89	317.52	328.01
5823	NASDAQ	QQQ	Wed, Apr 27, 2022	317.24	322.88	315.00	316.76
5822	NASDAQ	QQQ	Tue, Apr 26, 2022	327.47	327.66	316.86	317.14
5821	NASDAQ	QQQ	Mon, Apr 25, 2022	323.73	329.90	322.43	329.58
5820	NASDAQ	QQQ	Fri, Apr 22, 2022	334.31	335.56	324.96	325.40
5819	NASDAQ	QQQ	Thu, Apr 21, 2022	345.19	347.87	333.20	334.15
5818	NASDAQ	QQQ	Wed, Apr 20, 2022	347.09	347.56	339.96	341.21
5817	NASDAQ	QQQ	Tue, Apr 19, 2022	338.03	346.85	336.98	346.26
5816	NASDAQ	QQQ	Mon, Apr 18, 2022	337.35	341.04	335.79	338.69
5815	NASDAQ	QQQ	Thu, Apr 14, 2022	346.44	346.97	338.21	338.43
5814	NASDAQ	QQQ	Wed, Apr 13, 2022	339.80	347.43	339.06	346.35
5813	NASDAQ	QQQ	Tue, Apr 12, 2022	345.76	347.69	338.04	339.45
5812	NASDAQ	QQQ	Mon, Apr 11, 2022	344.81	345.75	340.54	340.89
5811	NASDAQ	QQQ	Fri, Apr 8, 2022	352.32	353.09	348.50	349.15
5810	NASDAQ	QQQ	Thu, Apr 7, 2022	352.24	356.35	348.69	354.10
5809	NASDAQ	QQQ	Wed, Apr 6, 2022	355.65	356.78	350.56	353.26
5808	NASDAQ	QQQ	Tue, Apr 5, 2022	367.81	368.54	359.93	361.10
5807	NASDAQ	QQQ	Mon, Apr 4, 2022	362.71	369.31	362.44	369.30
5806	NASDAQ	QQQ	Fri, Apr 1, 2022	362.81	363.61	358.59	361.85
5805	NASDAQ	QQQ	Thu, Mar 31, 2022	367.24	367.60	361.68	362.54
5804	NASDAQ	QQQ	Wed, Mar 30, 2022	369.28	370.98	365.57	367.09
5803	NASDAQ	QQQ	Tue, Mar 29, 2022	368.90	371.83	366.06	371.19
5802	NASDAQ	QQQ	Mon, Mar 28, 2022	359.34	365.01	358.07	364.91
5801	NASDAQ	QQQ	Fri, Mar 25, 2022	359.59	360.67	354.94	359.35
5800	NASDAQ	QQQ	Thu, Mar 24, 2022	353.80	359.70	351.59	359.65
5799	NASDAQ	QQQ	Wed, Mar 23, 2022	354.01	357.66	351.77	351.83
5798	NASDAQ	QQQ	Tue, Mar 22, 2022	350.59	357.85	350.20	356.96
5797	NASDAQ	QQQ	Mon, Mar 21, 2022	350.20	352.48	345.58	350.08
5796	NASDAQ	QQQ	Fri, Mar 18, 2022	342.74	351.79	341.55	351.49
5795	NASDAQ	QQQ	Thu, Mar 17, 2022	338.37	344.50	337.04	344.44
5794	NASDAQ	QQQ	Wed, Mar 16, 2022	332.17	340.44	328.40	340.32
5793	NASDAQ	QQQ	Tue, Mar 15, 2022	320.88	328.95	319.23	328.15
5792	NASDAQ	QQQ	Mon, Mar 14, 2022	323.13	326.59	317.45	318.17
5791	NASDAQ	QQQ	Fri, Mar 11, 2022	334.32	334.64	323.90	324.40
5790	NASDAQ	QQQ	Thu, Mar 10, 2022	330.82	332.51	326.71	331.27
5789	NASDAQ	QQQ	Wed, Mar 9, 2022	331.75	336.38	329.09	334.99
5788	NASDAQ	QQQ	Tue, Mar 8, 2022	324.05	333.21	319.94	323.35
5787	NASDAQ	QQQ	Mon, Mar 7, 2022	337.29	338.48	324.65	324.86
5786	NASDAQ	QQQ	Fri, Mar 4, 2022	339.84	341.31	334.92	337.30
5785	NASDAQ	QQQ	Thu, Mar 3, 2022	349.93	350.04	340.35	342.26
5784	NASDAQ	QQQ	Wed, Mar 2, 2022	343.08	348.59	340.24	347.22
5783	NASDAQ	QQQ	Tue, Mar 1, 2022	345.75	348.08	338.90	341.49
5782	NASDAQ	QQQ	Mon, Feb 28, 2022	342.51	348.54	341.32	346.80
5781	NASDAQ	QQQ	Fri, Feb 25, 2022	341.31	345.98	337.39	345.77
5780	NASDAQ	QQQ	Thu, Feb 24, 2022	318.84	341.04	318.26	340.49
5779	NASDAQ	QQQ	Wed, Feb 23, 2022	341.32	342.18	329.10	329.42
5778	NASDAQ	QQQ	Tue, Feb 22, 2022	338.49	344.04	334.35	338.08
5777	NASDAQ	QQQ	Fri, Feb 18, 2022	346.41	346.81	339.14	341.51
5776	NASDAQ	QQQ	Thu, Feb 17, 2022	352.74	353.46	345.02	345.45
5775	NASDAQ	QQQ	Wed, Feb 16, 2022	353.82	357.09	350.71	356.04
5774	NASDAQ	QQQ	Tue, Feb 15, 2022	352.91	356.37	351.82	356.13
5773	NASDAQ	QQQ	Mon, Feb 14, 2022	346.49	350.98	343.89	347.49
5772	NASDAQ	QQQ	Fri, Feb 11, 2022	358.43	360.07	345.80	347.06
5771	NASDAQ	QQQ	Thu, Feb 10, 2022	359.52	366.49	356.54	358.43
5770	NASDAQ	QQQ	Wed, Feb 9, 2022	363.76	366.81	362.12	366.73
5769	NASDAQ	QQQ	Tue, Feb 8, 2022	353.96	360.24	352.80	359.12
5768	NASDAQ	QQQ	Mon, Feb 7, 2022	358.62	361.05	353.84	355.13
5767	NASDAQ	QQQ	Fri, Feb 4, 2022	354.08	361.40	351.97	358.01
5766	NASDAQ	QQQ	Thu, Feb 3, 2022	358.53	361.93	352.46	353.55
5765	NASDAQ	QQQ	Wed, Feb 2, 2022	369.76	370.10	364.29	368.49
5764	NASDAQ	QQQ	Tue, Feb 1, 2022	364.43	366.19	359.14	365.52
5763	NASDAQ	QQQ	Mon, Jan 31, 2022	353.20	363.65	351.52	363.05
5762	NASDAQ	QQQ	Fri, Jan 28, 2022	343.03	352.02	337.95	351.80
5761	NASDAQ	QQQ	Thu, Jan 27, 2022	349.40	351.27	340.05	341.10
5760	NASDAQ	QQQ	Wed, Jan 26, 2022	352.91	356.88	340.78	344.57
5759	NASDAQ	QQQ	Tue, Jan 25, 2022	346.67	351.03	341.68	345.11
5758	NASDAQ	QQQ	Mon, Jan 24, 2022	345.91	353.98	334.15	353.30
5757	NASDAQ	QQQ	Fri, Jan 21, 2022	359.47	362.18	351.40	351.69
5756	NASDAQ	QQQ	Thu, Jan 20, 2022	369.79	373.87	361.17	361.72
5755	NASDAQ	QQQ	Wed, Jan 19, 2022	372.15	374.69	366.21	366.48
5754	NASDAQ	QQQ	Tue, Jan 18, 2022	374.04	376.22	369.77	370.55
5753	NASDAQ	QQQ	Fri, Jan 14, 2022	375.07	380.35	374.86	380.01
5752	NASDAQ	QQQ	Thu, Jan 13, 2022	388.77	389.47	376.70	377.66
5751	NASDAQ	QQQ	Wed, Jan 12, 2022	388.46	390.20	385.01	387.35
5750	NASDAQ	QQQ	Tue, Jan 11, 2022	379.36	385.99	377.22	385.82
5749	NASDAQ	QQQ	Mon, Jan 10, 2022	374.82	380.64	369.31	380.11
5748	NASDAQ	QQQ	Fri, Jan 7, 2022	384.03	385.76	378.04	379.86
5747	NASDAQ	QQQ	Thu, Jan 6, 2022	382.42	387.35	380.13	384.02
5746	NASDAQ	QQQ	Wed, Jan 5, 2022	394.74	395.89	384.03	384.29
5745	NASDAQ	QQQ	Tue, Jan 4, 2022	402.24	402.28	393.29	396.47
5744	NASDAQ	QQQ	Mon, Jan 3, 2022	399.05	401.94	396.88	401.68
5743	NASDAQ	QQQ	Fri, Dec 31, 2021	399.66	401.06	397.34	397.85
5742	NASDAQ	QQQ	Thu, Dec 30, 2021	401.33	403.57	399.75	400.35
5741	NASDAQ	QQQ	Wed, Dec 29, 2021	401.75	403.05	399.11	401.55
5740	NASDAQ	QQQ	Tue, Dec 28, 2021	404.40	404.58	400.71	401.61
5739	NASDAQ	QQQ	Mon, Dec 27, 2021	398.25	403.48	398.22	403.48
5738	NASDAQ	QQQ	Thu, Dec 23, 2021	394.31	398.43	394.14	396.92
5737	NASDAQ	QQQ	Wed, Dec 22, 2021	388.91	394.16	388.23	393.95
5736	NASDAQ	QQQ	Tue, Dec 21, 2021	384.05	389.53	380.20	389.21
5735	NASDAQ	QQQ	Mon, Dec 20, 2021	379.57	381.50	377.47	380.69
5734	NASDAQ	QQQ	Fri, Dec 17, 2021	383.33	389.19	381.77	384.91
5733	NASDAQ	QQQ	Thu, Dec 16, 2021	398.04	398.48	385.21	386.84
5732	NASDAQ	QQQ	Wed, Dec 15, 2021	387.94	397.42	383.88	397.05
5731	NASDAQ	QQQ	Tue, Dec 14, 2021	387.30	390.09	383.63	388.20
5730	NASDAQ	QQQ	Mon, Dec 13, 2021	398.00	398.33	391.88	392.26
5729	NASDAQ	QQQ	Fri, Dec 10, 2021	396.62	398.28	393.36	398.01
5728	NASDAQ	QQQ	Thu, Dec 9, 2021	398.35	400.20	393.53	393.73
5727	NASDAQ	QQQ	Wed, Dec 8, 2021	398.17	399.82	396.22	399.61
5726	NASDAQ	QQQ	Tue, Dec 7, 2021	393.03	398.46	392.99	397.83
5725	NASDAQ	QQQ	Mon, Dec 6, 2021	383.63	387.60	379.30	386.20
5724	NASDAQ	QQQ	Fri, Dec 3, 2021	391.31	392.34	378.90	383.13
5723	NASDAQ	QQQ	Thu, Dec 2, 2021	385.80	391.74	384.34	389.91
5722	NASDAQ	QQQ	Wed, Dec 1, 2021	398.28	400.48	386.64	387.12
5721	NASDAQ	QQQ	Tue, Nov 30, 2021	398.78	401.19	391.75	393.82
5720	NASDAQ	QQQ	Mon, Nov 29, 2021	395.89	400.73	395.14	399.69
5719	NASDAQ	QQQ	Fri, Nov 26, 2021	396.11	397.54	389.77	391.20
5718	NASDAQ	QQQ	Wed, Nov 24, 2021	394.93	399.05	392.54	398.76
5717	NASDAQ	QQQ	Tue, Nov 23, 2021	398.11	400.23	392.92	397.48
5716	NASDAQ	QQQ	Mon, Nov 22, 2021	405.57	408.71	399.19	399.30
5715	NASDAQ	QQQ	Fri, Nov 19, 2021	403.43	405.30	402.58	403.99
5714	NASDAQ	QQQ	Thu, Nov 18, 2021	399.73	402.27	397.45	401.75
5713	NASDAQ	QQQ	Wed, Nov 17, 2021	397.75	399.72	396.64	397.63
5712	NASDAQ	QQQ	Tue, Nov 16, 2021	393.86	397.93	393.66	397.42
5711	NASDAQ	QQQ	Mon, Nov 15, 2021	395.91	396.24	392.10	394.61
5710	NASDAQ	QQQ	Fri, Nov 12, 2021	391.77	395.25	390.13	394.70
5709	NASDAQ	QQQ	Thu, Nov 11, 2021	392.57	392.75	390.24	390.59
5708	NASDAQ	QQQ	Wed, Nov 10, 2021	392.47	395.36	387.53	389.51
5707	NASDAQ	QQQ	Tue, Nov 9, 2021	399.16	399.57	393.92	395.32
5706	NASDAQ	QQQ	Mon, Nov 8, 2021	398.57	399.62	397.40	398.06
5705	NASDAQ	QQQ	Fri, Nov 5, 2021	400.04	400.99	397.16	398.60
5704	NASDAQ	QQQ	Thu, Nov 4, 2021	394.48	399.20	393.92	398.22
5703	NASDAQ	QQQ	Wed, Nov 3, 2021	389.55	393.61	388.48	393.18
5702	NASDAQ	QQQ	Tue, Nov 2, 2021	386.80	389.54	386.75	389.05
5701	NASDAQ	QQQ	Mon, Nov 1, 2021	386.56	387.56	384.42	387.43
5700	NASDAQ	QQQ	Fri, Oct 29, 2021	381.06	386.28	380.70	386.11
5699	NASDAQ	QQQ	Thu, Oct 28, 2021	381.95	384.48	381.16	384.22
5698	NASDAQ	QQQ	Wed, Oct 27, 2021	379.58	383.15	379.31	380.00
5697	NASDAQ	QQQ	Tue, Oct 26, 2021	380.23	382.71	377.91	379.12
5696	NASDAQ	QQQ	Mon, Oct 25, 2021	375.56	378.87	373.56	377.93
5695	NASDAQ	QQQ	Fri, Oct 22, 2021	375.98	376.97	372.39	374.10
5694	NASDAQ	QQQ	Thu, Oct 21, 2021	374.16	377.47	373.85	377.27
5693	NASDAQ	QQQ	Wed, Oct 20, 2021	375.94	376.57	373.46	374.98
5692	NASDAQ	QQQ	Tue, Oct 19, 2021	373.75	375.52	372.70	375.47
5691	NASDAQ	QQQ	Mon, Oct 18, 2021	367.61	372.87	366.99	372.65
5690	NASDAQ	QQQ	Fri, Oct 15, 2021	367.88	369.06	366.82	368.94
5689	NASDAQ	QQQ	Thu, Oct 14, 2021	363.69	366.85	363.01	366.63
5688	NASDAQ	QQQ	Wed, Oct 13, 2021	359.51	360.69	357.43	360.00
5687	NASDAQ	QQQ	Tue, Oct 12, 2021	359.88	360.33	356.48	357.14
5686	NASDAQ	QQQ	Mon, Oct 11, 2021	359.58	363.20	358.30	358.39
5685	NASDAQ	QQQ	Fri, Oct 8, 2021	364.08	364.32	360.61	361.16
5684	NASDAQ	QQQ	Thu, Oct 7, 2021	362.80	365.69	362.25	362.97
5683	NASDAQ	QQQ	Wed, Oct 6, 2021	354.08	359.95	353.15	359.67
5682	NASDAQ	QQQ	Tue, Oct 5, 2021	353.71	359.69	353.48	357.38
5681	NASDAQ	QQQ	Mon, Oct 4, 2021	358.52	358.86	350.32	352.62
5680	NASDAQ	QQQ	Fri, Oct 1, 2021	358.60	361.25	354.38	360.18
5679	NASDAQ	QQQ	Thu, Sep 30, 2021	360.97	362.68	357.10	357.96
5678	NASDAQ	QQQ	Wed, Sep 29, 2021	361.17	363.37	358.64	359.28
5677	NASDAQ	QQQ	Tue, Sep 28, 2021	365.67	370.30	359.35	359.87
5676	NASDAQ	QQQ	Mon, Sep 27, 2021	370.20	371.25	367.73	370.35
5675	NASDAQ	QQQ	Fri, Sep 24, 2021	370.65	373.76	370.27	373.33
5674	NASDAQ	QQQ	Thu, Sep 23, 2021	370.76	374.04	370.10	372.98
5673	NASDAQ	QQQ	Wed, Sep 22, 2021	367.09	371.07	365.96	369.57
5672	NASDAQ	QQQ	Tue, Sep 21, 2021	367.58	368.81	364.99	366.15
5671	NASDAQ	QQQ	Mon, Sep 20, 2021	367.46	369.25	360.93	365.70
5670	NASDAQ	QQQ	Fri, Sep 17, 2021	377.82	377.87	372.76	373.83
5669	NASDAQ	QQQ	Thu, Sep 16, 2021	376.68	378.90	374.70	378.31
5668	NASDAQ	QQQ	Wed, Sep 15, 2021	375.73	378.41	373.37	378.05
5667	NASDAQ	QQQ	Tue, Sep 14, 2021	377.86	378.61	374.28	375.26
5666	NASDAQ	QQQ	Mon, Sep 13, 2021	378.99	379.43	374.22	376.33
5665	NASDAQ	QQQ	Fri, Sep 10, 2021	381.23	381.97	376.25	376.59
5664	NASDAQ	QQQ	Thu, Sep 9, 2021	381.01	382.15	379.22	379.47
5663	NASDAQ	QQQ	Wed, Sep 8, 2021	381.93	381.93	378.45	380.78
5662	NASDAQ	QQQ	Tue, Sep 7, 2021	381.68	382.78	380.49	382.11
5661	NASDAQ	QQQ	Fri, Sep 3, 2021	379.22	381.98	379.20	381.57
5660	NASDAQ	QQQ	Thu, Sep 2, 2021	381.97	382.31	379.15	380.40
5659	NASDAQ	QQQ	Wed, Sep 1, 2021	381.04	382.71	380.37	380.58
5658	NASDAQ	QQQ	Tue, Aug 31, 2021	380.51	380.58	378.36	379.95
5657	NASDAQ	QQQ	Mon, Aug 30, 2021	376.85	380.76	376.83	380.26
5656	NASDAQ	QQQ	Fri, Aug 27, 2021	373.07	376.56	372.57	376.04
5655	NASDAQ	QQQ	Thu, Aug 26, 2021	373.92	374.62	371.97	372.42
5654	NASDAQ	QQQ	Wed, Aug 25, 2021	374.63	375.39	373.86	374.80
5653	NASDAQ	QQQ	Tue, Aug 24, 2021	373.84	374.99	373.36	374.37
5652	NASDAQ	QQQ	Mon, Aug 23, 2021	368.80	373.94	368.79	373.23
5651	NASDAQ	QQQ	Fri, Aug 20, 2021	365.06	368.14	364.74	367.73
5650	NASDAQ	QQQ	Thu, Aug 19, 2021	360.22	365.68	359.96	363.96
5649	NASDAQ	QQQ	Wed, Aug 18, 2021	365.18	366.62	361.87	362.21
5648	NASDAQ	QQQ	Tue, Aug 17, 2021	366.15	367.15	363.23	365.73
5647	NASDAQ	QQQ	Mon, Aug 16, 2021	367.67	369.02	363.70	368.98
5646	NASDAQ	QQQ	Fri, Aug 13, 2021	367.89	369.16	367.38	368.82
5645	NASDAQ	QQQ	Thu, Aug 12, 2021	365.69	367.90	364.30	367.53
5644	NASDAQ	QQQ	Wed, Aug 11, 2021	368.14	368.65	364.84	366.21
5643	NASDAQ	QQQ	Tue, Aug 10, 2021	369.26	369.56	365.62	366.84
5642	NASDAQ	QQQ	Mon, Aug 9, 2021	368.52	369.27	367.39	368.73
5641	NASDAQ	QQQ	Fri, Aug 6, 2021	368.37	369.37	366.91	368.05
5640	NASDAQ	QQQ	Thu, Aug 5, 2021	368.18	369.91	367.45	369.67
5639	NASDAQ	QQQ	Wed, Aug 4, 2021	366.77	368.32	365.63	367.34
5638	NASDAQ	QQQ	Tue, Aug 3, 2021	365.28	366.93	362.00	366.81
5637	NASDAQ	QQQ	Mon, Aug 2, 2021	366.28	366.88	363.87	364.60
5636	NASDAQ	QQQ	Fri, Jul 30, 2021	362.44	365.17	362.41	364.57
5635	NASDAQ	QQQ	Thu, Jul 29, 2021	365.25	367.68	365.25	366.48
5634	NASDAQ	QQQ	Wed, Jul 28, 2021	365.60	367.45	363.24	365.83
5633	NASDAQ	QQQ	Tue, Jul 27, 2021	368.22	368.22	360.16	364.43
5632	NASDAQ	QQQ	Mon, Jul 26, 2021	367.49	368.89	366.60	368.49
5631	NASDAQ	QQQ	Fri, Jul 23, 2021	365.31	368.49	363.92	368.20
5630	NASDAQ	QQQ	Thu, Jul 22, 2021	361.77	363.96	361.77	363.95
5629	NASDAQ	QQQ	Wed, Jul 21, 2021	358.35	361.56	358.12	361.56
5628	NASDAQ	QQQ	Tue, Jul 20, 2021	355.63	360.28	353.80	358.79
5627	NASDAQ	QQQ	Mon, Jul 19, 2021	354.05	355.18	352.04	354.67
5626	NASDAQ	QQQ	Fri, Jul 16, 2021	361.40	362.41	357.24	357.60
5625	NASDAQ	QQQ	Thu, Jul 15, 2021	362.98	363.19	358.46	360.52
5624	NASDAQ	QQQ	Wed, Jul 14, 2021	364.83	365.49	362.22	363.07
5623	NASDAQ	QQQ	Tue, Jul 13, 2021	362.03	365.47	361.54	362.42
5622	NASDAQ	QQQ	Mon, Jul 12, 2021	362.45	362.89	360.83	362.42
5621	NASDAQ	QQQ	Fri, Jul 9, 2021	358.17	361.50	357.57	361.01
5620	NASDAQ	QQQ	Thu, Jul 8, 2021	355.74	359.65	354.42	358.77
5619	NASDAQ	QQQ	Wed, Jul 7, 2021	362.45	362.76	358.94	360.95
5618	NASDAQ	QQQ	Tue, Jul 6, 2021	359.26	360.48	356.49	360.19
5617	NASDAQ	QQQ	Fri, Jul 2, 2021	356.52	358.97	356.28	358.64
5616	NASDAQ	QQQ	Thu, Jul 1, 2021	354.07	355.09	352.68	354.57
5615	NASDAQ	QQQ	Wed, Jun 30, 2021	354.83	355.23	353.83	354.43
5614	NASDAQ	QQQ	Tue, Jun 29, 2021	353.53	355.02	352.67	354.99
5613	NASDAQ	QQQ	Mon, Jun 28, 2021	350.78	353.85	350.72	353.71
5612	NASDAQ	QQQ	Fri, Jun 25, 2021	350.47	350.72	348.84	349.46
5611	NASDAQ	QQQ	Thu, Jun 24, 2021	349.73	351.46	349.17	349.89
5610	NASDAQ	QQQ	Wed, Jun 23, 2021	347.51	348.92	346.88	347.74
5609	NASDAQ	QQQ	Tue, Jun 22, 2021	344.15	348.03	343.84	347.57
5608	NASDAQ	QQQ	Mon, Jun 21, 2021	342.43	344.69	340.15	344.36
5607	NASDAQ	QQQ	Fri, Jun 18, 2021	343.63	344.81	341.86	342.63
5606	NASDAQ	QQQ	Thu, Jun 17, 2021	339.97	346.38	339.92	345.34
5605	NASDAQ	QQQ	Wed, Jun 16, 2021	342.74	343.84	337.45	341.01
5604	NASDAQ	QQQ	Tue, Jun 15, 2021	344.15	344.47	341.52	342.26
5603	NASDAQ	QQQ	Mon, Jun 14, 2021	341.68	344.52	340.46	344.51
5602	NASDAQ	QQQ	Fri, Jun 11, 2021	340.36	341.25	339.69	341.24
5601	NASDAQ	QQQ	Thu, Jun 10, 2021	337.19	340.46	336.73	340.35
5600	NASDAQ	QQQ	Wed, Jun 9, 2021	338.17	338.97	336.65	336.84
5599	NASDAQ	QQQ	Tue, Jun 8, 2021	338.40	339.29	335.03	336.76
5598	NASDAQ	QQQ	Mon, Jun 7, 2021	335.05	336.66	334.34	336.60
5597	NASDAQ	QQQ	Fri, Jun 4, 2021	331.85	336.06	331.78	335.60
5596	NASDAQ	QQQ	Thu, Jun 3, 2021	330.55	331.86	328.28	330.00
5595	NASDAQ	QQQ	Wed, Jun 2, 2021	333.25	334.34	331.70	333.47
5594	NASDAQ	QQQ	Tue, Jun 1, 2021	335.30	335.79	331.43	332.82
5593	NASDAQ	QQQ	Fri, May 28, 2021	334.12	335.57	333.60	333.93
5592	NASDAQ	QQQ	Thu, May 27, 2021	333.67	334.54	332.67	332.88
5591	NASDAQ	QQQ	Wed, May 26, 2021	333.66	334.61	332.95	334.13
5590	NASDAQ	QQQ	Tue, May 25, 2021	334.07	334.81	331.76	332.97
5589	NASDAQ	QQQ	Mon, May 24, 2021	329.37	333.67	326.90	332.51
5588	NASDAQ	QQQ	Fri, May 21, 2021	330.43	330.86	326.64	327.01
5587	NASDAQ	QQQ	Thu, May 20, 2021	324.12	329.71	323.89	328.83
5586	NASDAQ	QQQ	Wed, May 19, 2021	316.66	322.90	316.30	322.59
5585	NASDAQ	QQQ	Tue, May 18, 2021	325.39	326.65	321.94	322.22
5584	NASDAQ	QQQ	Mon, May 17, 2021	324.63	326.37	321.45	324.41
5583	NASDAQ	QQQ	Fri, May 14, 2021	322.60	327.33	322.08	326.39
5582	NASDAQ	QQQ	Thu, May 13, 2021	319.92	322.40	316.90	319.34
5581	NASDAQ	QQQ	Wed, May 12, 2021	320.23	322.62	316.00	316.89
5580	NASDAQ	QQQ	Tue, May 11, 2021	319.70	326.13	319.02	325.31
5579	NASDAQ	QQQ	Mon, May 10, 2021	332.78	332.96	325.55	325.76
5578	NASDAQ	QQQ	Fri, May 7, 2021	334.37	336.65	331.69	334.20
5577	NASDAQ	QQQ	Thu, May 6, 2021	328.76	331.67	326.45	331.51
5576	NASDAQ	QQQ	Wed, May 5, 2021	332.25	333.14	328.23	329.03
5575	NASDAQ	QQQ	Tue, May 4, 2021	333.56	333.89	326.21	330.14
5574	NASDAQ	QQQ	Mon, May 3, 2021	339.23	340.00	335.73	336.19
5573	NASDAQ	QQQ	Fri, Apr 30, 2021	337.70	340.26	337.05	337.99
5572	NASDAQ	QQQ	Thu, Apr 29, 2021	342.37	342.80	336.90	340.22
5571	NASDAQ	QQQ	Wed, Apr 28, 2021	339.81	340.85	338.33	339.00
5570	NASDAQ	QQQ	Tue, Apr 27, 2021	341.93	342.15	339.17	340.15
5569	NASDAQ	QQQ	Mon, Apr 26, 2021	339.67	341.92	338.90	341.63
5568	NASDAQ	QQQ	Fri, Apr 23, 2021	335.85	340.77	335.85	339.42
5567	NASDAQ	QQQ	Thu, Apr 22, 2021	338.89	339.90	334.01	335.20
5566	NASDAQ	QQQ	Wed, Apr 21, 2021	335.09	339.48	333.97	339.29
5565	NASDAQ	QQQ	Tue, Apr 20, 2021	338.20	339.52	334.38	336.41
5564	NASDAQ	QQQ	Mon, Apr 19, 2021	340.39	341.58	336.90	338.88
5563	NASDAQ	QQQ	Fri, Apr 16, 2021	342.15	342.23	340.08	342.01
5562	NASDAQ	QQQ	Thu, Apr 15, 2021	339.47	342.01	336.22	341.61
5561	NASDAQ	QQQ	Wed, Apr 14, 2021	340.85	340.98	335.67	336.51
5560	NASDAQ	QQQ	Tue, Apr 13, 2021	338.24	341.08	338.02	340.60
5559	NASDAQ	QQQ	Mon, Apr 12, 2021	336.04	337.10	334.73	336.67
5558	NASDAQ	QQQ	Fri, Apr 9, 2021	333.68	337.32	332.92	337.11
5557	NASDAQ	QQQ	Thu, Apr 8, 2021	334.56	335.27	333.74	335.08
5556	NASDAQ	QQQ	Wed, Apr 7, 2021	330.33	332.48	329.37	331.62
5555	NASDAQ	QQQ	Tue, Apr 6, 2021	330.73	332.83	330.02	330.82
5554	NASDAQ	QQQ	Mon, Apr 5, 2021	327.13	331.84	324.64	331.05
5553	NASDAQ	QQQ	Thu, Apr 1, 2021	323.07	324.71	322.81	324.57
5552	NASDAQ	QQQ	Wed, Mar 31, 2021	316.16	320.74	315.81	319.13
5551	NASDAQ	QQQ	Tue, Mar 30, 2021	313.89	314.91	311.54	314.32
5550	NASDAQ	QQQ	Mon, Mar 29, 2021	315.45	316.99	312.47	315.91
5549	NASDAQ	QQQ	Fri, Mar 26, 2021	311.11	316.33	309.67	316.00
5548	NASDAQ	QQQ	Thu, Mar 25, 2021	309.97	312.89	307.39	311.33
5547	NASDAQ	QQQ	Wed, Mar 24, 2021	318.63	318.67	311.72	311.87
5546	NASDAQ	QQQ	Tue, Mar 23, 2021	319.73	321.09	316.38	317.22
5545	NASDAQ	QQQ	Mon, Mar 22, 2021	315.21	320.74	315.21	318.61
5544	NASDAQ	QQQ	Fri, Mar 19, 2021	311.87	314.73	309.66	313.14
5543	NASDAQ	QQQ	Thu, Mar 18, 2021	316.87	317.88	311.57	312.04
5542	NASDAQ	QQQ	Wed, Mar 17, 2021	317.45	323.85	315.68	321.90
5541	NASDAQ	QQQ	Tue, Mar 16, 2021	321.09	324.20	319.10	320.58
5540	NASDAQ	QQQ	Mon, Mar 15, 2021	315.79	319.00	314.10	318.83
5539	NASDAQ	QQQ	Fri, Mar 12, 2021	313.86	318.23	311.39	315.46
5538	NASDAQ	QQQ	Thu, Mar 11, 2021	315.77	319.86	314.85	318.04
5537	NASDAQ	QQQ	Wed, Mar 10, 2021	316.16	316.47	310.17	310.88
5536	NASDAQ	QQQ	Tue, Mar 9, 2021	307.47	313.73	306.92	311.77
5535	NASDAQ	QQQ	Mon, Mar 8, 2021	308.12	310.06	299.51	299.94
5534	NASDAQ	QQQ	Fri, Mar 5, 2021	306.80	309.61	297.45	308.68
5533	NASDAQ	QQQ	Thu, Mar 4, 2021	308.78	312.04	300.11	304.10
5532	NASDAQ	QQQ	Wed, Mar 3, 2021	317.27	318.24	309.10	309.16
5531	NASDAQ	QQQ	Tue, Mar 2, 2021	324.25	324.33	318.14	318.40
5530	NASDAQ	QQQ	Mon, Mar 1, 2021	319.27	323.94	317.94	323.59
5529	NASDAQ	QQQ	Fri, Feb 26, 2021	315.85	319.11	310.88	314.14
5528	NASDAQ	QQQ	Thu, Feb 25, 2021	321.39	324.03	311.24	312.83
5527	NASDAQ	QQQ	Wed, Feb 24, 2021	318.74	324.45	315.96	324.13
5526	NASDAQ	QQQ	Tue, Feb 23, 2021	317.00	323.20	311.00	321.48
5525	NASDAQ	QQQ	Mon, Feb 22, 2021	326.50	327.80	322.23	322.44
5524	NASDAQ	QQQ	Fri, Feb 19, 2021	333.86	333.99	329.97	331.02
5523	NASDAQ	QQQ	Thu, Feb 18, 2021	330.23	333.87	328.36	332.47
5522	NASDAQ	QQQ	Wed, Feb 17, 2021	332.47	335.66	330.17	333.93
5521	NASDAQ	QQQ	Tue, Feb 16, 2021	337.27	338.19	334.34	335.54
5520	NASDAQ	QQQ	Fri, Feb 12, 2021	333.71	336.62	332.63	336.45
5519	NASDAQ	QQQ	Thu, Feb 11, 2021	334.33	335.00	332.12	334.58
5518	NASDAQ	QQQ	Wed, Feb 10, 2021	334.99	335.46	329.50	332.75
5517	NASDAQ	QQQ	Tue, Feb 9, 2021	332.62	334.81	332.61	333.51
5516	NASDAQ	QQQ	Mon, Feb 8, 2021	333.10	333.74	331.41	333.58
5515	NASDAQ	QQQ	Fri, Feb 5, 2021	331.22	332.40	329.53	331.36
5514	NASDAQ	QQQ	Thu, Feb 4, 2021	327.82	330.33	326.46	330.24
5513	NASDAQ	QQQ	Wed, Feb 3, 2021	329.82	330.20	326.32	326.38
5512	NASDAQ	QQQ	Tue, Feb 2, 2021	325.48	328.87	325.31	327.68
5511	NASDAQ	QQQ	Mon, Feb 1, 2021	318.11	323.54	316.02	322.42
5510	NASDAQ	QQQ	Fri, Jan 29, 2021	319.58	320.72	312.76	314.56
5509	NASDAQ	QQQ	Thu, Jan 28, 2021	320.67	326.42	320.03	321.32
5508	NASDAQ	QQQ	Wed, Jan 27, 2021	326.26	326.27	317.36	319.43
5507	NASDAQ	QQQ	Tue, Jan 26, 2021	328.85	329.76	327.22	328.59
5506	NASDAQ	QQQ	Mon, Jan 25, 2021	328.91	330.32	321.41	328.11
5505	NASDAQ	QQQ	Fri, Jan 22, 2021	325.29	326.46	324.71	325.42
5504	NASDAQ	QQQ	Thu, Jan 21, 2021	325.15	327.13	323.73	326.36
5503	NASDAQ	QQQ	Wed, Jan 20, 2021	320.14	324.74	316.51	323.77
5502	NASDAQ	QQQ	Tue, Jan 19, 2021	314.25	316.93	313.12	316.41
5501	NASDAQ	QQQ	Fri, Jan 15, 2021	314.13	315.12	310.58	311.86
5500	NASDAQ	QQQ	Thu, Jan 14, 2021	316.50	317.53	313.86	314.35
5499	NASDAQ	QQQ	Wed, Jan 13, 2021	314.19	316.86	313.57	316.04
5498	NASDAQ	QQQ	Tue, Jan 12, 2021	314.46	315.58	311.20	313.92
5497	NASDAQ	QQQ	Mon, Jan 11, 2021	315.98	317.19	313.75	314.42
5496	NASDAQ	QQQ	Fri, Jan 8, 2021	317.34	319.39	315.08	319.03
5495	NASDAQ	QQQ	Thu, Jan 7, 2021	310.28	315.84	310.25	314.98
5494	NASDAQ	QQQ	Wed, Jan 6, 2021	307.00	311.88	305.98	307.54
5493	NASDAQ	QQQ	Tue, Jan 5, 2021	308.29	312.14	308.29	311.86
5492	NASDAQ	QQQ	Mon, Jan 4, 2021	315.11	315.29	305.18	309.31
5491	NASDAQ	QQQ	Thu, Dec 31, 2020	312.87	314.24	311.76	313.74
5490	NASDAQ	QQQ	Wed, Dec 30, 2020	314.16	314.49	312.33	312.97
5489	NASDAQ	QQQ	Tue, Dec 29, 2020	314.05	314.69	312.03	312.96
5488	NASDAQ	QQQ	Mon, Dec 28, 2020	312.25	313.17	310.36	312.68
5487	NASDAQ	QQQ	Thu, Dec 24, 2020	308.47	310.02	308.39	309.56
5486	NASDAQ	QQQ	Wed, Dec 23, 2020	309.81	310.18	308.04	308.20
5485	NASDAQ	QQQ	Tue, Dec 22, 2020	309.85	310.71	306.85	309.76
5484	NASDAQ	QQQ	Mon, Dec 21, 2020	306.46	309.47	303.60	308.92
5483	NASDAQ	QQQ	Fri, Dec 18, 2020	311.66	311.98	307.61	310.06
5482	NASDAQ	QQQ	Thu, Dec 17, 2020	310.63	311.24	309.39	311.00
5481	NASDAQ	QQQ	Wed, Dec 16, 2020	307.70	309.79	306.62	308.98
5480	NASDAQ	QQQ	Tue, Dec 15, 2020	306.37	307.29	304.11	307.29
5479	NASDAQ	QQQ	Mon, Dec 14, 2020	303.08	306.05	303.01	304.04
5478	NASDAQ	QQQ	Fri, Dec 11, 2020	300.81	301.98	298.47	301.85
5477	NASDAQ	QQQ	Thu, Dec 10, 2020	299.21	303.68	298.09	302.52
5476	NASDAQ	QQQ	Wed, Dec 9, 2020	308.07	308.36	300.21	301.31
5475	NASDAQ	QQQ	Tue, Dec 8, 2020	306.76	308.60	304.95	308.29
5474	NASDAQ	QQQ	Mon, Dec 7, 2020	305.71	307.63	305.52	307.25
5473	NASDAQ	QQQ	Fri, Dec 4, 2020	304.33	305.67	303.63	305.52
5472	NASDAQ	QQQ	Thu, Dec 3, 2020	304.07	305.88	303.53	304.28
5471	NASDAQ	QQQ	Wed, Dec 2, 2020	302.22	304.20	300.35	303.85
5470	NASDAQ	QQQ	Tue, Dec 1, 2020	301.87	305.14	300.83	303.46
5469	NASDAQ	QQQ	Mon, Nov 30, 2020	299.30	299.97	294.78	299.62
5468	NASDAQ	QQQ	Fri, Nov 27, 2020	298.29	300.17	297.90	299.01
5467	NASDAQ	QQQ	Wed, Nov 25, 2020	295.44	296.94	294.59	296.28
5466	NASDAQ	QQQ	Tue, Nov 24, 2020	291.49	294.98	289.63	294.47
5465	NASDAQ	QQQ	Mon, Nov 23, 2020	291.41	292.75	288.07	290.39
5464	NASDAQ	QQQ	Fri, Nov 20, 2020	292.30	293.07	290.29	290.38
5463	NASDAQ	QQQ	Thu, Nov 19, 2020	289.48	292.70	288.85	292.38
5462	NASDAQ	QQQ	Wed, Nov 18, 2020	291.70	293.37	290.02	290.11
5461	NASDAQ	QQQ	Tue, Nov 17, 2020	293.40	293.74	291.61	292.27
5460	NASDAQ	QQQ	Mon, Nov 16, 2020	290.68	293.51	289.99	293.20
5459	NASDAQ	QQQ	Fri, Nov 13, 2020	290.01	291.57	287.87	290.93
5458	NASDAQ	QQQ	Thu, Nov 12, 2020	290.72	292.07	287.25	288.40
5457	NASDAQ	QQQ	Wed, Nov 11, 2020	285.92	290.25	283.38	289.76
5456	NASDAQ	QQQ	Tue, Nov 10, 2020	285.26	286.66	280.62	283.42
5455	NASDAQ	QQQ	Mon, Nov 9, 2020	297.31	299.14	288.12	288.59
5454	NASDAQ	QQQ	Fri, Nov 6, 2020	293.58	295.36	289.83	294.61
5453	NASDAQ	QQQ	Thu, Nov 5, 2020	293.41	295.39	292.00	294.39
5452	NASDAQ	QQQ	Wed, Nov 4, 2020	283.56	288.77	281.87	286.91
5451	NASDAQ	QQQ	Tue, Nov 3, 2020	271.86	276.82	270.84	274.65
5450	NASDAQ	QQQ	Mon, Nov 2, 2020	271.73	273.52	266.97	269.98
5449	NASDAQ	QQQ	Fri, Oct 30, 2020	274.38	275.24	267.07	269.38
5448	NASDAQ	QQQ	Thu, Oct 29, 2020	273.04	279.49	272.52	276.39
5447	NASDAQ	QQQ	Wed, Oct 28, 2020	278.13	278.64	271.38	271.64
5446	NASDAQ	QQQ	Tue, Oct 27, 2020	281.42	283.51	280.20	282.66
5445	NASDAQ	QQQ	Mon, Oct 26, 2020	282.32	285.30	276.76	280.47
5444	NASDAQ	QQQ	Fri, Oct 23, 2020	284.79	284.91	281.78	284.74
5443	NASDAQ	QQQ	Thu, Oct 22, 2020	285.05	285.98	280.82	284.18
5442	NASDAQ	QQQ	Wed, Oct 21, 2020	284.67	287.32	283.69	284.19
5441	NASDAQ	QQQ	Tue, Oct 20, 2020	284.56	287.62	282.95	284.41
5440	NASDAQ	QQQ	Mon, Oct 19, 2020	290.49	291.48	282.79	283.80
5439	NASDAQ	QQQ	Fri, Oct 16, 2020	291.80	293.27	288.15	288.51
5438	NASDAQ	QQQ	Thu, Oct 15, 2020	287.25	290.71	286.54	290.10
5437	NASDAQ	QQQ	Wed, Oct 14, 2020	295.32	296.35	290.26	292.06
5436	NASDAQ	QQQ	Tue, Oct 13, 2020	296.34	297.05	293.11	294.52
5435	NASDAQ	QQQ	Mon, Oct 12, 2020	290.60	297.46	289.47	294.53
5434	NASDAQ	QQQ	Fri, Oct 9, 2020	283.09	285.79	282.71	285.71
5433	NASDAQ	QQQ	Thu, Oct 8, 2020	282.32	282.47	280.31	281.41
5432	NASDAQ	QQQ	Wed, Oct 7, 2020	277.83	280.74	277.28	279.92
5431	NASDAQ	QQQ	Tue, Oct 6, 2020	279.29	281.19	274.25	275.16
5430	NASDAQ	QQQ	Mon, Oct 5, 2020	276.34	280.49	276.23	280.16
5429	NASDAQ	QQQ	Fri, Oct 2, 2020	276.01	282.24	273.44	274.31
5428	NASDAQ	QQQ	Thu, Oct 1, 2020	281.79	282.88	279.84	282.25
5427	NASDAQ	QQQ	Wed, Sep 30, 2020	276.09	281.09	275.87	277.84
5426	NASDAQ	QQQ	Tue, Sep 29, 2020	276.72	277.71	275.37	275.95
5425	NASDAQ	QQQ	Mon, Sep 28, 2020	276.62	277.20	271.67	277.20
5424	NASDAQ	QQQ	Fri, Sep 25, 2020	265.82	272.40	264.30	271.56
5423	NASDAQ	QQQ	Thu, Sep 24, 2020	261.58	268.70	261.22	265.39
5422	NASDAQ	QQQ	Wed, Sep 23, 2020	272.15	272.34	263.25	264.16
5421	NASDAQ	QQQ	Tue, Sep 22, 2020	270.05	273.08	266.54	272.48
5420	NASDAQ	QQQ	Mon, Sep 21, 2020	262.52	267.65	260.11	267.51
5419	NASDAQ	QQQ	Fri, Sep 18, 2020	271.62	272.09	262.63	266.87
5418	NASDAQ	QQQ	Thu, Sep 17, 2020	267.52	274.40	266.68	270.32
5417	NASDAQ	QQQ	Wed, Sep 16, 2020	279.77	280.36	274.25	274.61
5416	NASDAQ	QQQ	Tue, Sep 15, 2020	278.90	280.45	275.13	279.06
5415	NASDAQ	QQQ	Mon, Sep 14, 2020	274.28	277.22	272.96	275.16
5414	NASDAQ	QQQ	Fri, Sep 11, 2020	274.33	275.22	266.90	270.45
5413	NASDAQ	QQQ	Thu, Sep 10, 2020	280.97	282.20	270.56	272.34
5412	NASDAQ	QQQ	Wed, Sep 9, 2020	275.54	280.05	273.00	277.88
5411	NASDAQ	QQQ	Tue, Sep 8, 2020	272.27	278.22	269.66	269.95
5410	NASDAQ	QQQ	Fri, Sep 4, 2020	285.76	288.93	271.80	283.58
5409	NASDAQ	QQQ	Thu, Sep 3, 2020	298.20	298.62	284.41	287.41
5408	NASDAQ	QQQ	Wed, Sep 2, 2020	303.26	303.50	296.89	302.76
5407	NASDAQ	QQQ	Tue, Sep 1, 2020	297.60	300.04	295.79	299.92
5406	NASDAQ	QQQ	Mon, Aug 31, 2020	293.16	296.75	292.62	294.88
5405	NASDAQ	QQQ	Fri, Aug 28, 2020	292.27	293.18	290.93	292.53
5404	NASDAQ	QQQ	Thu, Aug 27, 2020	293.08	293.85	288.71	291.05
5403	NASDAQ	QQQ	Wed, Aug 26, 2020	287.11	292.22	285.83	291.96
5402	NASDAQ	QQQ	Tue, Aug 25, 2020	282.78	286.06	282.37	285.86
5401	NASDAQ	QQQ	Mon, Aug 24, 2020	285.06	286.00	281.27	283.63
5400	NASDAQ	QQQ	Fri, Aug 21, 2020	280.07	282.34	279.46	281.87
5399	NASDAQ	QQQ	Thu, Aug 20, 2020	275.30	280.43	274.86	279.93
5398	NASDAQ	QQQ	Wed, Aug 19, 2020	277.93	279.02	275.57	276.10
5397	NASDAQ	QQQ	Tue, Aug 18, 2020	276.41	278.47	274.91	277.97
5396	NASDAQ	QQQ	Mon, Aug 17, 2020	273.91	275.84	272.20	275.32
5395	NASDAQ	QQQ	Fri, Aug 14, 2020	273.01	273.40	270.72	272.16
5394	NASDAQ	QQQ	Thu, Aug 13, 2020	272.64	274.83	271.51	272.48
5393	NASDAQ	QQQ	Wed, Aug 12, 2020	267.37	272.84	267.37	271.86
5392	NASDAQ	QQQ	Tue, Aug 11, 2020	269.10	270.44	264.63	265.19
5391	NASDAQ	QQQ	Mon, Aug 10, 2020	271.74	271.98	266.67	270.31
5390	NASDAQ	QQQ	Fri, Aug 7, 2020	274.04	274.88	269.25	271.47
5389	NASDAQ	QQQ	Thu, Aug 6, 2020	270.78	274.98	270.19	274.64
5388	NASDAQ	QQQ	Wed, Aug 5, 2020	270.83	271.52	269.96	271.05
5387	NASDAQ	QQQ	Tue, Aug 4, 2020	268.74	270.48	268.09	270.38
5386	NASDAQ	QQQ	Mon, Aug 3, 2020	268.05	270.15	267.87	269.38
5385	NASDAQ	QQQ	Fri, Jul 31, 2020	265.83	265.95	260.85	265.79
5384	NASDAQ	QQQ	Thu, Jul 30, 2020	257.78	261.71	256.55	261.13
5383	NASDAQ	QQQ	Wed, Jul 29, 2020	258.33	260.66	257.91	259.77
5382	NASDAQ	QQQ	Tue, Jul 28, 2020	259.33	259.85	256.51	256.81
5381	NASDAQ	QQQ	Mon, Jul 27, 2020	257.36	260.52	256.45	260.12
5380	NASDAQ	QQQ	Fri, Jul 24, 2020	254.12	256.93	251.32	255.56
5379	NASDAQ	QQQ	Thu, Jul 23, 2020	264.55	265.24	256.55	258.01
5378	NASDAQ	QQQ	Wed, Jul 22, 2020	264.46	265.89	262.55	264.93
5377	NASDAQ	QQQ	Tue, Jul 21, 2020	268.41	268.41	263.13	264.00
5376	NASDAQ	QQQ	Mon, Jul 20, 2020	260.12	267.43	258.79	266.78
5375	NASDAQ	QQQ	Fri, Jul 17, 2020	259.71	260.31	257.17	259.42
5374	NASDAQ	QQQ	Thu, Jul 16, 2020	257.97	259.78	255.62	259.12
5373	NASDAQ	QQQ	Wed, Jul 15, 2020	261.68	262.69	257.49	260.90
5372	NASDAQ	QQQ	Tue, Jul 14, 2020	256.07	260.79	252.76	260.37
5371	NASDAQ	QQQ	Mon, Jul 13, 2020	266.87	269.79	257.69	258.54
5370	NASDAQ	QQQ	Fri, Jul 10, 2020	262.00	264.23	259.26	263.97
5369	NASDAQ	QQQ	Thu, Jul 9, 2020	261.89	262.87	257.63	262.18
5368	NASDAQ	QQQ	Wed, Jul 8, 2020	258.00	260.02	256.50	259.99
5367	NASDAQ	QQQ	Tue, Jul 7, 2020	258.10	260.88	256.30	256.61
5366	NASDAQ	QQQ	Mon, Jul 6, 2020	255.46	258.93	255.43	258.39
5365	NASDAQ	QQQ	Thu, Jul 2, 2020	252.97	254.27	251.71	252.19
5364	NASDAQ	QQQ	Wed, Jul 1, 2020	247.66	251.52	247.08	250.49
5363	NASDAQ	QQQ	Tue, Jun 30, 2020	242.77	248.16	242.58	247.60
5362	NASDAQ	QQQ	Mon, Jun 29, 2020	239.98	242.85	237.35	242.84
5361	NASDAQ	QQQ	Fri, Jun 26, 2020	245.75	245.96	239.68	240.22
5360	NASDAQ	QQQ	Thu, Jun 25, 2020	243.91	246.34	241.14	246.03
5359	NASDAQ	QQQ	Wed, Jun 24, 2020	247.99	249.33	242.16	243.71
5358	NASDAQ	QQQ	Tue, Jun 23, 2020	248.39	251.15	247.82	248.84
5357	NASDAQ	QQQ	Mon, Jun 22, 2020	243.77	246.87	243.38	246.74
5356	NASDAQ	QQQ	Fri, Jun 19, 2020	246.74	247.00	242.45	244.24
5355	NASDAQ	QQQ	Thu, Jun 18, 2020	243.29	244.53	242.49	244.28
5354	NASDAQ	QQQ	Wed, Jun 17, 2020	244.40	245.50	242.73	243.62
5353	NASDAQ	QQQ	Tue, Jun 16, 2020	243.78	244.39	239.10	242.85
5352	NASDAQ	QQQ	Mon, Jun 15, 2020	232.44	239.45	231.47	238.75
5351	NASDAQ	QQQ	Fri, Jun 12, 2020	239.09	240.40	231.74	235.88
5350	NASDAQ	QQQ	Thu, Jun 11, 2020	242.29	243.59	233.96	234.02
5349	NASDAQ	QQQ	Wed, Jun 10, 2020	245.00	247.82	244.51	246.22
5348	NASDAQ	QQQ	Tue, Jun 9, 2020	240.66	244.18	240.47	243.30
5347	NASDAQ	QQQ	Mon, Jun 8, 2020	239.54	241.68	237.91	241.55
5346	NASDAQ	QQQ	Fri, Jun 5, 2020	236.06	240.30	235.63	239.69
5345	NASDAQ	QQQ	Thu, Jun 4, 2020	236.32	237.79	233.68	235.03
5344	NASDAQ	QQQ	Wed, Jun 3, 2020	236.23	237.47	235.35	236.69
5343	NASDAQ	QQQ	Tue, Jun 2, 2020	234.42	235.69	232.01	235.63
5342	NASDAQ	QQQ	Mon, Jun 1, 2020	232.40	234.45	232.00	234.06
5341	NASDAQ	QQQ	Fri, May 29, 2020	230.43	233.60	228.76	233.36
5340	NASDAQ	QQQ	Thu, May 28, 2020	229.05	233.47	229.05	229.99
5339	NASDAQ	QQQ	Wed, May 27, 2020	228.51	230.41	223.94	230.29
5338	NASDAQ	QQQ	Tue, May 26, 2020	233.44	233.57	228.79	229.04
5337	NASDAQ	QQQ	Fri, May 22, 2020	228.46	229.87	227.50	229.66
5336	NASDAQ	QQQ	Thu, May 21, 2020	231.49	232.14	228.34	228.87
5335	NASDAQ	QQQ	Wed, May 20, 2020	229.48	231.76	229.48	231.39
5334	NASDAQ	QQQ	Tue, May 19, 2020	227.66	229.85	226.71	226.86
5333	NASDAQ	QQQ	Mon, May 18, 2020	226.28	228.68	225.47	227.43
5332	NASDAQ	QQQ	Fri, May 15, 2020	218.77	223.33	218.33	223.27
5331	NASDAQ	QQQ	Thu, May 14, 2020	218.12	221.87	215.99	221.83
5330	NASDAQ	QQQ	Wed, May 13, 2020	222.65	224.61	216.71	219.34
5329	NASDAQ	QQQ	Tue, May 12, 2020	227.48	228.10	222.09	222.12
5328	NASDAQ	QQQ	Mon, May 11, 2020	223.50	227.93	223.25	226.87
5327	NASDAQ	QQQ	Fri, May 8, 2020	223.55	225.00	222.48	224.86
5326	NASDAQ	QQQ	Thu, May 7, 2020	221.75	222.73	220.42	221.82
5325	NASDAQ	QQQ	Wed, May 6, 2020	219.37	221.04	218.11	219.00
5324	NASDAQ	QQQ	Tue, May 5, 2020	217.40	220.14	216.85	217.66
5323	NASDAQ	QQQ	Mon, May 4, 2020	211.61	215.45	211.12	215.22
5322	NASDAQ	QQQ	Fri, May 1, 2020	214.54	216.67	211.68	212.74
5321	NASDAQ	QQQ	Thu, Apr 30, 2020	220.01	220.04	217.35	218.91
5320	NASDAQ	QQQ	Wed, Apr 29, 2020	216.21	219.97	215.14	219.00
5319	NASDAQ	QQQ	Tue, Apr 28, 2020	217.27	217.32	211.21	211.50
5318	NASDAQ	QQQ	Mon, Apr 27, 2020	216.18	216.63	214.50	215.56
5317	NASDAQ	QQQ	Fri, Apr 24, 2020	210.94	214.30	209.50	213.84
5316	NASDAQ	QQQ	Thu, Apr 23, 2020	211.80	214.44	210.10	210.52
5315	NASDAQ	QQQ	Wed, Apr 22, 2020	209.14	212.35	208.33	210.97
5314	NASDAQ	QQQ	Tue, Apr 21, 2020	210.63	211.16	203.63	204.89
5313	NASDAQ	QQQ	Mon, Apr 20, 2020	213.27	215.88	212.57	212.74
5312	NASDAQ	QQQ	Fri, Apr 17, 2020	215.96	216.51	212.08	215.29
5311	NASDAQ	QQQ	Thu, Apr 16, 2020	211.78	214.37	209.69	213.25
5310	NASDAQ	QQQ	Wed, Apr 15, 2020	208.48	211.83	207.12	209.43
5309	NASDAQ	QQQ	Tue, Apr 14, 2020	207.17	212.50	206.42	211.86
5308	NASDAQ	QQQ	Mon, Apr 13, 2020	199.92	203.42	198.75	203.03
5307	NASDAQ	QQQ	Thu, Apr 9, 2020	202.27	203.22	199.03	200.86
5306	NASDAQ	QQQ	Wed, Apr 8, 2020	198.08	201.17	196.17	200.57
5305	NASDAQ	QQQ	Tue, Apr 7, 2020	202.14	202.66	196.00	196.40
5304	NASDAQ	QQQ	Mon, Apr 6, 2020	190.38	197.65	189.19	196.48
5303	NASDAQ	QQQ	Fri, Apr 3, 2020	185.50	187.07	181.29	183.37
5302	NASDAQ	QQQ	Thu, Apr 2, 2020	181.59	190.10	180.97	186.01
5301	NASDAQ	QQQ	Wed, Apr 1, 2020	184.81	187.66	180.86	182.31
5300	NASDAQ	QQQ	Tue, Mar 31, 2020	191.53	195.25	189.20	190.40
5299	NASDAQ	QQQ	Mon, Mar 30, 2020	187.10	192.49	186.34	192.04
5298	NASDAQ	QQQ	Fri, Mar 27, 2020	186.93	190.51	184.66	185.30
5297	NASDAQ	QQQ	Thu, Mar 26, 2020	183.87	192.72	183.61	191.90
5296	NASDAQ	QQQ	Wed, Mar 25, 2020	184.42	189.51	179.98	182.30
5295	NASDAQ	QQQ	Tue, Mar 24, 2020	179.91	183.83	177.95	183.66
5294	NASDAQ	QQQ	Mon, Mar 23, 2020	170.92	174.21	164.93	170.46
5293	NASDAQ	QQQ	Fri, Mar 20, 2020	181.74	182.87	170.10	170.70
5292	NASDAQ	QQQ	Thu, Mar 19, 2020	175.69	183.49	171.63	177.66
5291	NASDAQ	QQQ	Wed, Mar 18, 2020	171.61	179.22	166.80	176.60
5290	NASDAQ	QQQ	Tue, Mar 17, 2020	175.47	184.39	169.78	182.14
5289	NASDAQ	QQQ	Mon, Mar 16, 2020	174.15	184.68	169.16	169.30
5288	NASDAQ	QQQ	Fri, Mar 13, 2020	187.07	194.48	178.13	192.34
5287	NASDAQ	QQQ	Thu, Mar 12, 2020	182.09	190.78	176.94	177.32
5286	NASDAQ	QQQ	Wed, Mar 11, 2020	199.35	200.75	192.73	195.22
5285	NASDAQ	QQQ	Tue, Mar 10, 2020	201.11	204.30	193.68	204.11
5284	NASDAQ	QQQ	Mon, Mar 9, 2020	193.48	201.16	192.11	193.57
5283	NASDAQ	QQQ	Fri, Mar 6, 2020	204.67	209.15	202.91	208.02
5282	NASDAQ	QQQ	Thu, Mar 5, 2020	212.69	216.36	210.10	211.59
5281	NASDAQ	QQQ	Wed, Mar 4, 2020	213.32	218.33	211.37	218.22
5280	NASDAQ	QQQ	Tue, Mar 3, 2020	217.11	219.61	207.62	209.48
5279	NASDAQ	QQQ	Mon, Mar 2, 2020	208.88	216.57	205.94	216.42
5278	NASDAQ	QQQ	Fri, Feb 28, 2020	198.92	207.17	198.17	205.80
5277	NASDAQ	QQQ	Thu, Feb 27, 2020	211.05	216.42	205.50	205.64
5276	NASDAQ	QQQ	Wed, Feb 26, 2020	216.67	220.28	214.90	216.48
5275	NASDAQ	QQQ	Tue, Feb 25, 2020	223.19	223.99	214.74	215.37
5274	NASDAQ	QQQ	Mon, Feb 24, 2020	221.84	224.25	220.26	221.39
5273	NASDAQ	QQQ	Fri, Feb 21, 2020	233.64	234.01	229.32	230.27
5272	NASDAQ	QQQ	Thu, Feb 20, 2020	236.46	236.95	231.88	234.78
5271	NASDAQ	QQQ	Wed, Feb 19, 2020	236.07	237.47	235.85	236.98
5270	NASDAQ	QQQ	Tue, Feb 18, 2020	233.47	235.17	233.25	234.73
5269	NASDAQ	QQQ	Fri, Feb 14, 2020	234.28	234.86	233.55	234.64
5268	NASDAQ	QQQ	Thu, Feb 13, 2020	232.62	234.93	232.36	233.97
5267	NASDAQ	QQQ	Wed, Feb 12, 2020	233.34	234.38	232.80	234.27
5266	NASDAQ	QQQ	Tue, Feb 11, 2020	233.21	234.02	231.40	232.01
5265	NASDAQ	QQQ	Mon, Feb 10, 2020	228.43	231.98	228.38	231.97
5264	NASDAQ	QQQ	Fri, Feb 7, 2020	229.16	230.44	228.54	229.20
5263	NASDAQ	QQQ	Thu, Feb 6, 2020	228.77	230.25	227.98	230.19
5262	NASDAQ	QQQ	Wed, Feb 5, 2020	230.22	230.25	226.85	228.22
5261	NASDAQ	QQQ	Tue, Feb 4, 2020	225.39	227.86	224.65	227.47
5260	NASDAQ	QQQ	Mon, Feb 3, 2020	220.14	222.89	219.99	222.38
5259	NASDAQ	QQQ	Fri, Jan 31, 2020	223.50	223.56	218.29	219.07
5258	NASDAQ	QQQ	Thu, Jan 30, 2020	220.37	222.70	219.69	222.60
5257	NASDAQ	QQQ	Wed, Jan 29, 2020	222.66	222.93	220.83	221.81
5256	NASDAQ	QQQ	Tue, Jan 28, 2020	219.60	221.96	219.06	221.45
5255	NASDAQ	QQQ	Mon, Jan 27, 2020	217.72	219.28	217.18	218.10
5254	NASDAQ	QQQ	Fri, Jan 24, 2020	225.62	225.88	221.67	222.70
5253	NASDAQ	QQQ	Thu, Jan 23, 2020	223.71	224.69	222.70	224.59
5252	NASDAQ	QQQ	Wed, Jan 22, 2020	224.38	225.15	223.59	223.87
5251	NASDAQ	QQQ	Tue, Jan 21, 2020	222.73	223.84	222.66	223.28
5250	NASDAQ	QQQ	Fri, Jan 17, 2020	223.24	223.56	222.12	223.38
5249	NASDAQ	QQQ	Thu, Jan 16, 2020	221.24	222.32	220.80	222.28
5248	NASDAQ	QQQ	Wed, Jan 15, 2020	220.18	221.20	219.45	220.17
5247	NASDAQ	QQQ	Tue, Jan 14, 2020	220.75	221.21	219.74	220.08
5246	NASDAQ	QQQ	Mon, Jan 13, 2020	219.31	220.98	218.98	220.95
5245	NASDAQ	QQQ	Fri, Jan 10, 2020	219.76	219.87	218.04	218.43
5244	NASDAQ	QQQ	Thu, Jan 9, 2020	218.91	219.41	217.71	218.99
5243	NASDAQ	QQQ	Wed, Jan 8, 2020	215.47	218.14	215.16	217.15
5242	NASDAQ	QQQ	Tue, Jan 7, 2020	215.64	216.14	214.85	215.53
5241	NASDAQ	QQQ	Mon, Jan 6, 2020	212.49	215.59	212.24	215.56
5240	NASDAQ	QQQ	Fri, Jan 3, 2020	213.29	215.47	213.28	214.18
5239	NASDAQ	QQQ	Thu, Jan 2, 2020	214.40	216.16	213.98	216.16
5238	NASDAQ	QQQ	Tue, Dec 31, 2019	211.62	212.76	211.20	212.61
5237	NASDAQ	QQQ	Mon, Dec 30, 2019	213.51	213.63	211.16	212.21
5236	NASDAQ	QQQ	Fri, Dec 27, 2019	214.55	214.56	213.04	213.61
5235	NASDAQ	QQQ	Thu, Dec 26, 2019	212.26	213.81	212.23	213.79
5234	NASDAQ	QQQ	Tue, Dec 24, 2019	211.97	212.09	211.44	211.92
5233	NASDAQ	QQQ	Mon, Dec 23, 2019	212.03	212.15	211.63	211.81
5232	NASDAQ	QQQ	Fri, Dec 20, 2019	211.81	212.52	211.27	211.71
5231	NASDAQ	QQQ	Thu, Dec 19, 2019	209.64	210.93	209.62	210.86
5230	NASDAQ	QQQ	Wed, Dec 18, 2019	209.60	210.13	209.33	209.55
5229	NASDAQ	QQQ	Tue, Dec 17, 2019	209.50	209.71	209.04	209.39
5228	NASDAQ	QQQ	Mon, Dec 16, 2019	208.50	209.53	208.48	209.27
5227	NASDAQ	QQQ	Fri, Dec 13, 2019	206.36	207.91	205.96	207.19
5226	NASDAQ	QQQ	Thu, Dec 12, 2019	204.77	207.32	204.49	206.51
5225	NASDAQ	QQQ	Wed, Dec 11, 2019	204.37	205.19	204.04	204.98
5224	NASDAQ	QQQ	Tue, Dec 10, 2019	204.17	204.88	203.44	203.90
5223	NASDAQ	QQQ	Mon, Dec 9, 2019	204.63	205.59	203.98	204.07
5222	NASDAQ	QQQ	Fri, Dec 6, 2019	204.25	205.15	204.15	205.00
5221	NASDAQ	QQQ	Thu, Dec 5, 2019	203.15	203.15	201.84	202.83
5220	NASDAQ	QQQ	Wed, Dec 4, 2019	202.49	202.91	202.14	202.43
5219	NASDAQ	QQQ	Tue, Dec 3, 2019	200.32	201.49	193.79	201.41
5218	NASDAQ	QQQ	Mon, Dec 2, 2019	205.11	205.18	201.78	203.00
5217	NASDAQ	QQQ	Fri, Nov 29, 2019	205.59	205.83	205.00	205.10
5216	NASDAQ	QQQ	Wed, Nov 27, 2019	205.13	206.05	204.89	206.04
5215	NASDAQ	QQQ	Tue, Nov 26, 2019	204.32	204.87	204.05	204.61
5214	NASDAQ	QQQ	Mon, Nov 25, 2019	202.67	204.26	202.67	204.22
5213	NASDAQ	QQQ	Fri, Nov 22, 2019	202.17	202.32	200.74	201.83
5212	NASDAQ	QQQ	Thu, Nov 21, 2019	201.94	202.07	201.07	201.70
5211	NASDAQ	QQQ	Wed, Nov 20, 2019	202.85	203.45	200.62	202.15
5210	NASDAQ	QQQ	Tue, Nov 19, 2019	203.84	203.84	202.59	203.37
5209	NASDAQ	QQQ	Mon, Nov 18, 2019	202.61	203.39	201.77	203.07
5208	NASDAQ	QQQ	Fri, Nov 15, 2019	202.61	202.91	202.00	202.91
5207	NASDAQ	QQQ	Thu, Nov 14, 2019	200.83	201.56	200.22	201.43
5206	NASDAQ	QQQ	Wed, Nov 13, 2019	200.84	201.78	200.71	201.59
5205	NASDAQ	QQQ	Tue, Nov 12, 2019	201.13	202.21	200.82	201.54
5204	NASDAQ	QQQ	Mon, Nov 11, 2019	200.23	201.04	199.94	200.96
5203	NASDAQ	QQQ	Fri, Nov 8, 2019	200.02	201.25	199.54	201.23
5202	NASDAQ	QQQ	Thu, Nov 7, 2019	200.76	201.72	199.85	200.43
5201	NASDAQ	QQQ	Wed, Nov 6, 2019	199.98	200.00	198.79	199.76
5200	NASDAQ	QQQ	Tue, Nov 5, 2019	200.35	200.55	199.55	200.21
5199	NASDAQ	QQQ	Mon, Nov 4, 2019	200.19	200.53	198.87	200.10
5198	NASDAQ	QQQ	Fri, Nov 1, 2019	197.93	198.88	197.63	198.87
5197	NASDAQ	QQQ	Thu, Oct 31, 2019	197.56	197.65	195.94	197.08
5196	NASDAQ	QQQ	Wed, Oct 30, 2019	196.42	197.32	195.29	196.99
5195	NASDAQ	QQQ	Tue, Oct 29, 2019	197.24	197.54	196.01	196.04
5194	NASDAQ	QQQ	Mon, Oct 28, 2019	196.57	197.83	196.55	197.57
5193	NASDAQ	QQQ	Fri, Oct 25, 2019	193.09	195.74	193.05	195.64
5192	NASDAQ	QQQ	Thu, Oct 24, 2019	193.62	194.21	192.74	194.09
5191	NASDAQ	QQQ	Wed, Oct 23, 2019	191.43	192.26	191.15	192.22
5190	NASDAQ	QQQ	Tue, Oct 22, 2019	194.06	194.42	191.79	191.85
5189	NASDAQ	QQQ	Mon, Oct 21, 2019	192.65	193.52	192.14	193.39
5188	NASDAQ	QQQ	Fri, Oct 18, 2019	193.26	193.67	190.71	191.69
5187	NASDAQ	QQQ	Thu, Oct 17, 2019	194.18	194.50	192.81	193.55
5186	NASDAQ	QQQ	Wed, Oct 16, 2019	192.88	193.53	192.43	193.04
5185	NASDAQ	QQQ	Tue, Oct 15, 2019	191.65	193.97	191.56	193.52
5184	NASDAQ	QQQ	Mon, Oct 14, 2019	190.82	191.70	190.65	191.09
5183	NASDAQ	QQQ	Fri, Oct 11, 2019	190.80	192.63	190.72	191.11
5182	NASDAQ	QQQ	Thu, Oct 10, 2019	187.25	189.43	187.12	188.68
5181	NASDAQ	QQQ	Wed, Oct 9, 2019	186.96	188.08	186.43	187.23
5180	NASDAQ	QQQ	Tue, Oct 8, 2019	187.01	187.86	185.27	185.42
5179	NASDAQ	QQQ	Mon, Oct 7, 2019	188.23	189.74	187.91	188.24
5178	NASDAQ	QQQ	Fri, Oct 4, 2019	186.99	189.08	186.88	188.81
5177	NASDAQ	QQQ	Thu, Oct 3, 2019	184.07	186.21	181.82	186.07
5176	NASDAQ	QQQ	Wed, Oct 2, 2019	186.01	187.20	183.02	184.05
5175	NASDAQ	QQQ	Tue, Oct 1, 2019	189.54	190.59	186.96	187.27
5174	NASDAQ	QQQ	Mon, Sep 30, 2019	187.75	189.11	187.40	188.81
5173	NASDAQ	QQQ	Fri, Sep 27, 2019	189.70	189.83	185.75	187.03
5172	NASDAQ	QQQ	Thu, Sep 26, 2019	189.87	190.00	187.98	189.38
5171	NASDAQ	QQQ	Wed, Sep 25, 2019	187.79	190.58	186.21	190.08
5170	NASDAQ	QQQ	Tue, Sep 24, 2019	191.37	191.79	187.15	187.97
5169	NASDAQ	QQQ	Mon, Sep 23, 2019	190.36	191.07	189.72	190.50
5168	NASDAQ	QQQ	Fri, Sep 20, 2019	193.11	193.31	190.16	190.80
5167	NASDAQ	QQQ	Thu, Sep 19, 2019	192.86	194.04	192.47	192.84
5166	NASDAQ	QQQ	Wed, Sep 18, 2019	192.20	192.60	190.11	192.52
5165	NASDAQ	QQQ	Tue, Sep 17, 2019	191.70	192.60	191.29	192.60
5164	NASDAQ	QQQ	Mon, Sep 16, 2019	191.30	192.08	191.11	191.68
5163	NASDAQ	QQQ	Fri, Sep 13, 2019	192.95	193.40	192.29	192.54
5162	NASDAQ	QQQ	Thu, Sep 12, 2019	193.64	194.71	192.97	193.23
5161	NASDAQ	QQQ	Wed, Sep 11, 2019	190.98	192.53	190.56	192.43
5160	NASDAQ	QQQ	Tue, Sep 10, 2019	190.19	190.74	188.91	190.64
5159	NASDAQ	QQQ	Mon, Sep 9, 2019	192.18	192.27	190.22	191.19
5158	NASDAQ	QQQ	Fri, Sep 6, 2019	192.03	192.17	191.17	191.59
5157	NASDAQ	QQQ	Thu, Sep 5, 2019	190.39	192.33	190.34	191.78
5156	NASDAQ	QQQ	Wed, Sep 4, 2019	187.43	188.49	186.90	188.33
5155	NASDAQ	QQQ	Tue, Sep 3, 2019	186.26	187.18	185.03	185.65
5154	NASDAQ	QQQ	Fri, Aug 30, 2019	188.94	188.97	186.41	187.47
5153	NASDAQ	QQQ	Thu, Aug 29, 2019	187.37	188.46	186.68	187.92
5152	NASDAQ	QQQ	Wed, Aug 28, 2019	183.84	185.40	182.91	185.09
5151	NASDAQ	QQQ	Tue, Aug 27, 2019	186.08	186.42	183.71	184.43
5150	NASDAQ	QQQ	Mon, Aug 26, 2019	184.19	184.87	183.08	184.82
5149	NASDAQ	QQQ	Fri, Aug 23, 2019	186.76	188.45	181.56	182.07
5148	NASDAQ	QQQ	Thu, Aug 22, 2019	188.98	189.46	186.54	188.02
5147	NASDAQ	QQQ	Wed, Aug 21, 2019	188.66	189.23	187.96	188.63
5146	NASDAQ	QQQ	Tue, Aug 20, 2019	188.00	188.64	186.92	186.97
5145	NASDAQ	QQQ	Mon, Aug 19, 2019	188.03	188.83	187.50	188.43
5144	NASDAQ	QQQ	Fri, Aug 16, 2019	184.11	185.95	184.10	185.48
5143	NASDAQ	QQQ	Thu, Aug 15, 2019	183.11	183.59	181.16	182.55
5142	NASDAQ	QQQ	Wed, Aug 14, 2019	185.31	185.95	182.42	182.76
5141	NASDAQ	QQQ	Tue, Aug 13, 2019	184.27	189.68	184.02	188.39
5140	NASDAQ	QQQ	Mon, Aug 12, 2019	185.34	185.90	183.50	184.35
5139	NASDAQ	QQQ	Fri, Aug 9, 2019	187.32	188.00	185.03	186.49
5138	NASDAQ	QQQ	Thu, Aug 8, 2019	185.15	188.32	184.57	188.26
5137	NASDAQ	QQQ	Wed, Aug 7, 2019	181.32	184.51	179.89	184.25
5136	NASDAQ	QQQ	Tue, Aug 6, 2019	182.38	183.80	181.07	183.26
5135	NASDAQ	QQQ	Mon, Aug 5, 2019	183.51	183.51	179.20	180.73
5134	NASDAQ	QQQ	Fri, Aug 2, 2019	188.82	188.99	186.21	187.35
5133	NASDAQ	QQQ	Thu, Aug 1, 2019	191.51	194.98	189.23	190.15
5132	NASDAQ	QQQ	Wed, Jul 31, 2019	194.31	194.43	189.32	191.10
5131	NASDAQ	QQQ	Tue, Jul 30, 2019	193.16	194.54	192.99	193.78
5130	NASDAQ	QQQ	Mon, Jul 29, 2019	195.18	195.18	193.39	194.62
5129	NASDAQ	QQQ	Fri, Jul 26, 2019	194.52	195.55	194.43	195.29
5128	NASDAQ	QQQ	Thu, Jul 25, 2019	194.48	194.52	192.93	193.30
5127	NASDAQ	QQQ	Wed, Jul 24, 2019	193.07	195.16	193.03	195.15
5126	NASDAQ	QQQ	Tue, Jul 23, 2019	193.58	193.81	192.29	193.79
5125	NASDAQ	QQQ	Mon, Jul 22, 2019	191.50	192.94	191.44	192.53
5124	NASDAQ	QQQ	Fri, Jul 19, 2019	193.82	193.83	190.81	191.01
5123	NASDAQ	QQQ	Thu, Jul 18, 2019	191.30	192.79	190.69	192.42
5122	NASDAQ	QQQ	Wed, Jul 17, 2019	193.20	193.49	192.18	192.20
5121	NASDAQ	QQQ	Tue, Jul 16, 2019	193.86	194.09	192.56	193.15
5120	NASDAQ	QQQ	Mon, Jul 15, 2019	193.97	194.19	193.44	194.15
5119	NASDAQ	QQQ	Fri, Jul 12, 2019	192.63	193.54	192.45	193.53
5118	NASDAQ	QQQ	Thu, Jul 11, 2019	192.88	193.34	191.81	192.42
5117	NASDAQ	QQQ	Wed, Jul 10, 2019	191.79	193.09	191.47	192.56
5116	NASDAQ	QQQ	Tue, Jul 9, 2019	188.79	190.90	188.65	190.66
5115	NASDAQ	QQQ	Mon, Jul 8, 2019	189.86	189.87	188.93	189.71
5114	NASDAQ	QQQ	Fri, Jul 5, 2019	190.15	191.40	189.39	191.05
5113	NASDAQ	QQQ	Wed, Jul 3, 2019	190.45	191.44	190.29	191.44
5112	NASDAQ	QQQ	Tue, Jul 2, 2019	189.19	190.03	188.66	190.01
5111	NASDAQ	QQQ	Mon, Jul 1, 2019	190.30	190.57	188.38	189.26
5110	NASDAQ	QQQ	Fri, Jun 28, 2019	186.95	187.15	186.07	186.74
5109	NASDAQ	QQQ	Thu, Jun 27, 2019	186.47	186.94	185.99	186.50
5108	NASDAQ	QQQ	Wed, Jun 26, 2019	186.13	187.33	185.49	185.79
5107	NASDAQ	QQQ	Tue, Jun 25, 2019	188.06	188.14	184.65	184.93
5106	NASDAQ	QQQ	Mon, Jun 24, 2019	188.52	188.72	188.06	188.16
5105	NASDAQ	QQQ	Fri, Jun 21, 2019	188.57	189.77	188.17	188.57
5104	NASDAQ	QQQ	Thu, Jun 20, 2019	189.72	189.76	187.16	188.85
5103	NASDAQ	QQQ	Wed, Jun 19, 2019	186.73	187.53	185.57	187.11
5102	NASDAQ	QQQ	Tue, Jun 18, 2019	185.88	187.72	185.43	186.41
5101	NASDAQ	QQQ	Mon, Jun 17, 2019	183.01	184.25	182.84	183.74
5100	NASDAQ	QQQ	Fri, Jun 14, 2019	182.44	183.11	181.94	182.64
5099	NASDAQ	QQQ	Thu, Jun 13, 2019	183.12	183.87	182.74	183.42
5098	NASDAQ	QQQ	Wed, Jun 12, 2019	182.88	183.28	182.00	182.34
5097	NASDAQ	QQQ	Tue, Jun 11, 2019	185.07	185.40	182.78	183.40
5096	NASDAQ	QQQ	Mon, Jun 10, 2019	182.23	184.85	182.21	183.15
5095	NASDAQ	QQQ	Fri, Jun 7, 2019	178.50	181.77	178.33	181.04
5094	NASDAQ	QQQ	Thu, Jun 6, 2019	176.52	178.04	175.73	177.61
5093	NASDAQ	QQQ	Wed, Jun 5, 2019	176.60	176.61	174.38	176.21
5092	NASDAQ	QQQ	Tue, Jun 4, 2019	171.98	174.97	171.37	174.91
5091	NASDAQ	QQQ	Mon, Jun 3, 2019	173.52	173.95	169.27	170.12
5090	NASDAQ	QQQ	Fri, May 31, 2019	174.71	175.29	173.87	173.95
5089	NASDAQ	QQQ	Thu, May 30, 2019	176.54	177.27	175.77	176.77
5088	NASDAQ	QQQ	Wed, May 29, 2019	176.45	177.00	175.09	176.03
5087	NASDAQ	QQQ	Tue, May 28, 2019	178.67	179.66	177.47	177.49
5086	NASDAQ	QQQ	Fri, May 24, 2019	179.30	179.85	177.94	178.16
5085	NASDAQ	QQQ	Thu, May 23, 2019	179.00	179.02	177.14	178.25
5084	NASDAQ	QQQ	Wed, May 22, 2019	180.81	182.07	180.75	181.02
5083	NASDAQ	QQQ	Tue, May 21, 2019	181.50	182.33	180.92	181.83
5082	NASDAQ	QQQ	Mon, May 20, 2019	180.51	181.18	179.34	179.95
5081	NASDAQ	QQQ	Fri, May 17, 2019	183.10	185.58	182.88	183.04
5080	NASDAQ	QQQ	Thu, May 16, 2019	183.11	186.07	182.95	184.93
5079	NASDAQ	QQQ	Wed, May 15, 2019	179.39	183.55	179.31	183.09
5078	NASDAQ	QQQ	Tue, May 14, 2019	179.51	181.63	178.86	180.54
5077	NASDAQ	QQQ	Mon, May 13, 2019	180.30	181.26	178.06	178.58
5076	NASDAQ	QQQ	Fri, May 10, 2019	184.06	185.89	181.03	185.00
5075	NASDAQ	QQQ	Thu, May 9, 2019	183.76	185.41	182.09	184.77
5074	NASDAQ	QQQ	Wed, May 8, 2019	185.68	187.17	184.96	185.77
5073	NASDAQ	QQQ	Tue, May 7, 2019	187.86	188.67	184.51	186.24
5072	NASDAQ	QQQ	Mon, May 6, 2019	187.10	190.20	186.76	189.94
5071	NASDAQ	QQQ	Fri, May 3, 2019	189.69	191.25	189.33	191.11
5070	NASDAQ	QQQ	Thu, May 2, 2019	188.88	189.85	186.87	188.11
5069	NASDAQ	QQQ	Wed, May 1, 2019	190.76	191.32	188.80	188.93
5068	NASDAQ	QQQ	Tue, Apr 30, 2019	189.48	189.85	188.21	189.54
5067	NASDAQ	QQQ	Mon, Apr 29, 2019	190.62	191.32	190.34	191.02
5066	NASDAQ	QQQ	Fri, Apr 26, 2019	190.20	190.69	188.59	190.65
5065	NASDAQ	QQQ	Thu, Apr 25, 2019	191.15	191.22	189.45	190.48
5064	NASDAQ	QQQ	Wed, Apr 24, 2019	190.44	190.71	189.65	189.71
5063	NASDAQ	QQQ	Tue, Apr 23, 2019	188.37	190.54	188.13	190.31
5062	NASDAQ	QQQ	Mon, Apr 22, 2019	186.54	187.99	186.43	187.92
5061	NASDAQ	QQQ	Thu, Apr 18, 2019	187.48	187.79	186.29	187.39
5060	NASDAQ	QQQ	Wed, Apr 17, 2019	187.75	187.93	186.60	187.15
5059	NASDAQ	QQQ	Tue, Apr 16, 2019	186.51	186.91	185.93	186.50
5058	NASDAQ	QQQ	Mon, Apr 15, 2019	185.81	186.07	184.62	185.86
5057	NASDAQ	QQQ	Fri, Apr 12, 2019	185.86	185.95	185.06	185.83
5056	NASDAQ	QQQ	Thu, Apr 11, 2019	185.77	185.78	184.69	185.03
5055	NASDAQ	QQQ	Wed, Apr 10, 2019	184.75	185.53	184.52	185.47
5054	NASDAQ	QQQ	Tue, Apr 9, 2019	184.50	185.11	184.09	184.48
5053	NASDAQ	QQQ	Mon, Apr 8, 2019	184.37	185.28	183.63	185.13
5052	NASDAQ	QQQ	Fri, Apr 5, 2019	184.30	184.77	184.02	184.66
5051	NASDAQ	QQQ	Thu, Apr 4, 2019	183.81	184.50	182.65	183.71
5050	NASDAQ	QQQ	Wed, Apr 3, 2019	183.74	184.92	183.21	183.78
5049	NASDAQ	QQQ	Tue, Apr 2, 2019	182.23	182.91	181.78	182.73
5048	NASDAQ	QQQ	Mon, Apr 1, 2019	181.42	182.26	180.77	182.04
5047	NASDAQ	QQQ	Fri, Mar 29, 2019	179.63	179.83	178.59	179.66
5046	NASDAQ	QQQ	Thu, Mar 28, 2019	178.36	178.98	177.24	178.31
5045	NASDAQ	QQQ	Wed, Mar 27, 2019	179.27	179.72	176.60	177.90
5044	NASDAQ	QQQ	Tue, Mar 26, 2019	179.58	180.69	178.14	179.05
5043	NASDAQ	QQQ	Mon, Mar 25, 2019	177.92	178.84	176.93	178.22
5042	NASDAQ	QQQ	Fri, Mar 22, 2019	181.76	182.27	178.37	178.56
5041	NASDAQ	QQQ	Thu, Mar 21, 2019	179.24	182.83	179.20	182.57
5040	NASDAQ	QQQ	Wed, Mar 20, 2019	179.06	180.86	178.24	179.76
5039	NASDAQ	QQQ	Tue, Mar 19, 2019	179.16	180.00	178.29	179.05
5038	NASDAQ	QQQ	Mon, Mar 18, 2019	177.95	178.99	177.59	178.45
5037	NASDAQ	QQQ	Fri, Mar 15, 2019	177.43	178.88	177.28	178.35
5036	NASDAQ	QQQ	Thu, Mar 14, 2019	177.12	177.34	176.66	176.71
5035	NASDAQ	QQQ	Wed, Mar 13, 2019	176.60	177.93	176.35	177.01
5034	NASDAQ	QQQ	Tue, Mar 12, 2019	175.17	176.14	174.77	175.69
5033	NASDAQ	QQQ	Mon, Mar 11, 2019	171.86	174.85	171.85	174.73
5032	NASDAQ	QQQ	Fri, Mar 8, 2019	169.51	171.26	169.34	171.17
5031	NASDAQ	QQQ	Thu, Mar 7, 2019	173.09	173.18	170.79	171.43
5030	NASDAQ	QQQ	Wed, Mar 6, 2019	174.68	174.75	173.28	173.56
5029	NASDAQ	QQQ	Tue, Mar 5, 2019	174.52	175.09	173.69	174.55
5028	NASDAQ	QQQ	Mon, Mar 4, 2019	175.37	175.79	172.47	174.42
5027	NASDAQ	QQQ	Fri, Mar 1, 2019	174.41	174.65	173.18	174.39
5026	NASDAQ	QQQ	Thu, Feb 28, 2019	173.04	173.81	172.70	173.19
5025	NASDAQ	QQQ	Wed, Feb 27, 2019	172.92	173.80	171.76	173.59
5024	NASDAQ	QQQ	Tue, Feb 26, 2019	173.04	174.25	172.81	173.70
5023	NASDAQ	QQQ	Mon, Feb 25, 2019	174.20	174.66	173.40	173.52
5022	NASDAQ	QQQ	Fri, Feb 22, 2019	171.98	173.01	171.90	172.89
5021	NASDAQ	QQQ	Thu, Feb 21, 2019	171.77	172.26	170.71	171.62
5020	NASDAQ	QQQ	Wed, Feb 20, 2019	172.43	173.08	171.32	172.25
5019	NASDAQ	QQQ	Tue, Feb 19, 2019	171.39	172.80	171.38	172.28
5018	NASDAQ	QQQ	Fri, Feb 15, 2019	172.51	172.56	171.14	171.94
5017	NASDAQ	QQQ	Thu, Feb 14, 2019	170.38	171.83	169.83	171.22
5016	NASDAQ	QQQ	Wed, Feb 13, 2019	171.62	172.16	170.82	171.01
5015	NASDAQ	QQQ	Tue, Feb 12, 2019	169.59	171.14	169.33	170.89
5014	NASDAQ	QQQ	Mon, Feb 11, 2019	169.14	169.58	167.98	168.40
5013	NASDAQ	QQQ	Fri, Feb 8, 2019	166.73	168.59	166.57	168.56
5012	NASDAQ	QQQ	Thu, Feb 7, 2019	169.03	169.45	166.95	168.23
5011	NASDAQ	QQQ	Wed, Feb 6, 2019	171.06	171.37	169.75	170.52
5010	NASDAQ	QQQ	Tue, Feb 5, 2019	169.75	171.23	169.69	171.03
5009	NASDAQ	QQQ	Mon, Feb 4, 2019	167.51	169.53	167.33	169.53
5008	NASDAQ	QQQ	Fri, Feb 1, 2019	167.37	168.60	166.99	167.45
5007	NASDAQ	QQQ	Thu, Jan 31, 2019	166.65	168.99	166.47	168.16
5006	NASDAQ	QQQ	Wed, Jan 30, 2019	163.39	166.28	162.89	165.68
5005	NASDAQ	QQQ	Tue, Jan 29, 2019	163.20	163.24	160.99	161.57
5004	NASDAQ	QQQ	Mon, Jan 28, 2019	163.03	163.12	161.75	163.11
5003	NASDAQ	QQQ	Fri, Jan 25, 2019	164.48	165.65	163.95	165.15
5002	NASDAQ	QQQ	Thu, Jan 24, 2019	162.66	163.44	162.06	163.20
5001	NASDAQ	QQQ	Wed, Jan 23, 2019	162.77	163.51	160.32	162.15
5000	NASDAQ	QQQ	Tue, Jan 22, 2019	164.05	164.14	160.76	161.94
4999	NASDAQ	QQQ	Fri, Jan 18, 2019	164.84	166.02	163.82	165.25
4998	NASDAQ	QQQ	Thu, Jan 17, 2019	161.84	164.36	161.57	163.63
4997	NASDAQ	QQQ	Wed, Jan 16, 2019	162.63	163.78	162.29	162.35
4996	NASDAQ	QQQ	Tue, Jan 15, 2019	159.97	162.60	159.91	162.38
4995	NASDAQ	QQQ	Mon, Jan 14, 2019	159.32	159.96	158.59	159.27
4994	NASDAQ	QQQ	Fri, Jan 11, 2019	160.32	160.86	159.79	160.69
4993	NASDAQ	QQQ	Thu, Jan 10, 2019	159.59	161.37	158.70	161.28
4992	NASDAQ	QQQ	Wed, Jan 9, 2019	160.15	161.52	159.47	160.82
4991	NASDAQ	QQQ	Tue, Jan 8, 2019	159.56	160.11	157.20	159.52
4990	NASDAQ	QQQ	Mon, Jan 7, 2019	156.54	158.86	156.11	158.09
4989	NASDAQ	QQQ	Fri, Jan 4, 2019	152.18	157.00	151.74	156.23
4988	NASDAQ	QQQ	Thu, Jan 3, 2019	152.60	153.26	149.49	149.82
4987	NASDAQ	QQQ	Wed, Jan 2, 2019	150.99	155.75	150.88	154.88
4986	NASDAQ	QQQ	Mon, Dec 31, 2018	154.47	154.98	152.71	154.26
4985	NASDAQ	QQQ	Fri, Dec 28, 2018	154.01	155.59	151.72	152.97
4984	NASDAQ	QQQ	Thu, Dec 27, 2018	150.57	153.18	147.08	153.05
4983	NASDAQ	QQQ	Wed, Dec 26, 2018	145.12	152.54	144.09	152.46
4982	NASDAQ	QQQ	Mon, Dec 24, 2018	146.14	147.98	143.46	143.50
4981	NASDAQ	QQQ	Fri, Dec 21, 2018	153.06	154.09	146.72	147.57
4980	NASDAQ	QQQ	Thu, Dec 20, 2018	154.16	155.87	150.39	152.29
4979	NASDAQ	QQQ	Wed, Dec 19, 2018	158.24	160.72	153.34	154.53
4978	NASDAQ	QQQ	Tue, Dec 18, 2018	158.67	159.95	157.04	158.42
4977	NASDAQ	QQQ	Mon, Dec 17, 2018	160.41	161.67	156.17	157.43
4976	NASDAQ	QQQ	Fri, Dec 14, 2018	163.19	163.81	160.70	161.08
4975	NASDAQ	QQQ	Thu, Dec 13, 2018	166.06	166.82	164.03	165.10
4974	NASDAQ	QQQ	Wed, Dec 12, 2018	166.06	167.60	164.96	165.05
4973	NASDAQ	QQQ	Tue, Dec 11, 2018	165.66	165.77	162.23	163.61
4972	NASDAQ	QQQ	Mon, Dec 10, 2018	161.11	163.78	159.41	163.07
4971	NASDAQ	QQQ	Fri, Dec 7, 2018	166.13	167.12	160.86	161.38
4970	NASDAQ	QQQ	Thu, Dec 6, 2018	162.46	166.91	161.77	166.89
4969	NASDAQ	QQQ	Tue, Dec 4, 2018	171.38	171.91	165.52	165.72
4968	NASDAQ	QQQ	Mon, Dec 3, 2018	173.10	173.31	169.51	172.33
4967	NASDAQ	QQQ	Fri, Nov 30, 2018	168.38	169.47	167.54	169.37
4966	NASDAQ	QQQ	Thu, Nov 29, 2018	168.00	169.26	166.82	168.15
4965	NASDAQ	QQQ	Wed, Nov 28, 2018	164.62	168.70	163.47	168.70
4964	NASDAQ	QQQ	Tue, Nov 27, 2018	162.00	163.85	161.18	163.44
4963	NASDAQ	QQQ	Mon, Nov 26, 2018	161.44	162.97	160.76	162.89
4962	NASDAQ	QQQ	Fri, Nov 23, 2018	159.09	160.84	159.09	159.21
4961	NASDAQ	QQQ	Wed, Nov 21, 2018	161.29	161.97	159.23	160.37
4960	NASDAQ	QQQ	Tue, Nov 20, 2018	158.37	161.38	157.13	159.16
4959	NASDAQ	QQQ	Mon, Nov 19, 2018	166.74	166.90	161.54	162.06
4958	NASDAQ	QQQ	Fri, Nov 16, 2018	166.49	168.31	165.78	167.50
4957	NASDAQ	QQQ	Thu, Nov 15, 2018	164.84	168.54	163.46	168.09
4956	NASDAQ	QQQ	Wed, Nov 14, 2018	168.09	168.70	164.25	165.20
4955	NASDAQ	QQQ	Tue, Nov 13, 2018	167.15	169.48	166.00	166.47
4954	NASDAQ	QQQ	Mon, Nov 12, 2018	170.33	170.64	166.18	166.33
4953	NASDAQ	QQQ	Fri, Nov 9, 2018	172.83	173.25	170.16	171.52
4952	NASDAQ	QQQ	Thu, Nov 8, 2018	174.76	175.30	173.63	174.46
4951	NASDAQ	QQQ	Wed, Nov 7, 2018	172.25	175.58	171.87	175.58
4950	NASDAQ	QQQ	Tue, Nov 6, 2018	168.93	171.19	168.72	170.24
4949	NASDAQ	QQQ	Mon, Nov 5, 2018	169.61	169.66	167.08	168.96
4948	NASDAQ	QQQ	Fri, Nov 2, 2018	171.53	172.55	168.22	169.38
4947	NASDAQ	QQQ	Thu, Nov 1, 2018	170.08	172.24	168.78	172.06
4946	NASDAQ	QQQ	Wed, Oct 31, 2018	168.55	171.25	168.54	169.82
4945	NASDAQ	QQQ	Tue, Oct 30, 2018	162.80	166.04	162.02	165.92
4944	NASDAQ	QQQ	Mon, Oct 29, 2018	169.16	169.86	160.09	163.23
4943	NASDAQ	QQQ	Fri, Oct 26, 2018	165.24	169.96	164.23	166.66
4942	NASDAQ	QQQ	Thu, Oct 25, 2018	167.99	172.08	167.16	171.06
4941	NASDAQ	QQQ	Wed, Oct 24, 2018	173.12	173.36	165.04	165.34
4940	NASDAQ	QQQ	Tue, Oct 23, 2018	170.79	174.13	168.82	173.27
4939	NASDAQ	QQQ	Mon, Oct 22, 2018	174.06	175.25	172.59	173.91
4938	NASDAQ	QQQ	Fri, Oct 19, 2018	174.39	176.07	172.39	173.02
4937	NASDAQ	QQQ	Thu, Oct 18, 2018	176.60	176.68	172.44	173.18
4936	NASDAQ	QQQ	Wed, Oct 17, 2018	178.14	178.26	175.47	177.29
4935	NASDAQ	QQQ	Tue, Oct 16, 2018	174.02	177.65	173.70	177.22
4934	NASDAQ	QQQ	Mon, Oct 15, 2018	173.69	174.04	171.56	172.21
4933	NASDAQ	QQQ	Fri, Oct 12, 2018	173.99	174.86	170.93	174.32
4932	NASDAQ	QQQ	Thu, Oct 11, 2018	171.04	173.40	167.81	169.60
4931	NASDAQ	QQQ	Wed, Oct 10, 2018	178.53	178.62	171.50	171.73
4930	NASDAQ	QQQ	Tue, Oct 9, 2018	179.20	181.02	178.75	179.63
4929	NASDAQ	QQQ	Mon, Oct 8, 2018	179.37	180.64	176.93	179.05
4928	NASDAQ	QQQ	Fri, Oct 5, 2018	182.39	182.97	178.43	180.15
4927	NASDAQ	QQQ	Thu, Oct 4, 2018	185.22	185.32	181.06	182.38
4926	NASDAQ	QQQ	Wed, Oct 3, 2018	186.52	186.97	185.66	185.95
4925	NASDAQ	QQQ	Tue, Oct 2, 2018	185.95	187.18	185.32	185.75
4924	NASDAQ	QQQ	Mon, Oct 1, 2018	186.82	187.53	185.70	186.17
4923	NASDAQ	QQQ	Fri, Sep 28, 2018	185.25	186.28	184.97	185.79
4922	NASDAQ	QQQ	Thu, Sep 27, 2018	185.04	186.49	184.92	185.83
4921	NASDAQ	QQQ	Wed, Sep 26, 2018	184.25	185.99	183.91	184.27
4920	NASDAQ	QQQ	Tue, Sep 25, 2018	183.78	184.28	183.18	184.14
4919	NASDAQ	QQQ	Mon, Sep 24, 2018	182.05	183.96	181.30	183.89
4918	NASDAQ	QQQ	Fri, Sep 21, 2018	185.27	185.48	183.48	183.71
4917	NASDAQ	QQQ	Thu, Sep 20, 2018	183.95	184.97	183.52	184.72
4916	NASDAQ	QQQ	Wed, Sep 19, 2018	182.86	183.30	181.51	182.70
4915	NASDAQ	QQQ	Tue, Sep 18, 2018	181.52	183.73	181.40	182.84
4914	NASDAQ	QQQ	Mon, Sep 17, 2018	183.66	183.81	181.17	181.34
4913	NASDAQ	QQQ	Fri, Sep 14, 2018	184.66	184.95	183.26	183.99
4912	NASDAQ	QQQ	Thu, Sep 13, 2018	183.67	184.88	183.64	184.53
4911	NASDAQ	QQQ	Wed, Sep 12, 2018	182.87	182.98	181.01	182.58
4910	NASDAQ	QQQ	Tue, Sep 11, 2018	180.97	183.42	180.52	183.12
4909	NASDAQ	QQQ	Mon, Sep 10, 2018	182.12	182.25	180.73	181.72
4908	NASDAQ	QQQ	Fri, Sep 7, 2018	180.53	182.67	180.44	181.11
4907	NASDAQ	QQQ	Thu, Sep 6, 2018	183.54	183.75	180.58	181.81
4906	NASDAQ	QQQ	Wed, Sep 5, 2018	185.55	185.55	182.82	183.45
4905	NASDAQ	QQQ	Tue, Sep 4, 2018	186.10	186.40	184.85	185.85
4904	NASDAQ	QQQ	Fri, Aug 31, 2018	186.18	187.18	185.98	186.65
4903	NASDAQ	QQQ	Thu, Aug 30, 2018	186.41	187.52	185.79	186.41
4902	NASDAQ	QQQ	Wed, Aug 29, 2018	184.91	186.84	184.86	186.74
4901	NASDAQ	QQQ	Tue, Aug 28, 2018	184.80	185.02	184.22	184.61
4900	NASDAQ	QQQ	Mon, Aug 27, 2018	183.43	184.34	183.11	184.34
4899	NASDAQ	QQQ	Fri, Aug 24, 2018	181.40	182.63	181.36	182.48
4898	NASDAQ	QQQ	Thu, Aug 23, 2018	180.77	182.05	180.50	180.80
4897	NASDAQ	QQQ	Wed, Aug 22, 2018	179.96	181.27	179.75	181.06
4896	NASDAQ	QQQ	Tue, Aug 21, 2018	180.26	181.44	180.13	180.36
4895	NASDAQ	QQQ	Mon, Aug 20, 2018	180.28	180.33	179.00	179.70
4894	NASDAQ	QQQ	Fri, Aug 17, 2018	179.36	180.31	178.27	179.86
4893	NASDAQ	QQQ	Thu, Aug 16, 2018	180.57	180.99	179.47	179.82
4892	NASDAQ	QQQ	Wed, Aug 15, 2018	180.09	180.58	178.12	179.23
4891	NASDAQ	QQQ	Tue, Aug 14, 2018	181.01	181.66	180.04	181.45
4890	NASDAQ	QQQ	Mon, Aug 13, 2018	180.85	182.01	180.24	180.32
4889	NASDAQ	QQQ	Fri, Aug 10, 2018	180.68	181.22	179.84	180.52
4888	NASDAQ	QQQ	Thu, Aug 9, 2018	181.94	182.63	181.64	181.91
4887	NASDAQ	QQQ	Wed, Aug 8, 2018	181.55	182.35	181.06	182.02
4886	NASDAQ	QQQ	Tue, Aug 7, 2018	181.63	182.14	181.26	181.80
4885	NASDAQ	QQQ	Mon, Aug 6, 2018	179.97	181.19	179.74	181.14
4884	NASDAQ	QQQ	Fri, Aug 3, 2018	179.80	180.09	179.08	180.08
4883	NASDAQ	QQQ	Thu, Aug 2, 2018	175.87	179.74	175.79	179.53
4882	NASDAQ	QQQ	Wed, Aug 1, 2018	176.87	177.65	176.10	177.12
4881	NASDAQ	QQQ	Tue, Jul 31, 2018	175.75	177.13	174.82	176.45
4880	NASDAQ	QQQ	Mon, Jul 30, 2018	177.66	177.73	174.27	175.11
4879	NASDAQ	QQQ	Fri, Jul 27, 2018	181.26	181.31	176.60	177.62
4878	NASDAQ	QQQ	Thu, Jul 26, 2018	180.35	180.92	179.81	180.05
4877	NASDAQ	QQQ	Wed, Jul 25, 2018	180.36	182.93	180.29	182.82
4876	NASDAQ	QQQ	Tue, Jul 24, 2018	181.39	182.05	179.56	180.30
4875	NASDAQ	QQQ	Mon, Jul 23, 2018	178.45	179.64	177.74	179.56
4874	NASDAQ	QQQ	Fri, Jul 20, 2018	179.57	180.17	178.79	178.99
4873	NASDAQ	QQQ	Thu, Jul 19, 2018	179.34	179.88	178.82	179.03
4872	NASDAQ	QQQ	Wed, Jul 18, 2018	180.28	180.44	179.38	179.93
4871	NASDAQ	QQQ	Tue, Jul 17, 2018	177.30	180.65	177.28	180.27
4870	NASDAQ	QQQ	Mon, Jul 16, 2018	179.64	179.95	178.88	179.18
4869	NASDAQ	QQQ	Fri, Jul 13, 2018	179.42	179.90	178.95	179.61
4868	NASDAQ	QQQ	Thu, Jul 12, 2018	177.21	179.46	177.08	179.46
4867	NASDAQ	QQQ	Wed, Jul 11, 2018	175.96	177.07	175.80	176.42
4866	NASDAQ	QQQ	Tue, Jul 10, 2018	177.41	177.72	176.71	177.32
4865	NASDAQ	QQQ	Mon, Jul 9, 2018	176.49	177.23	175.82	177.19
4864	NASDAQ	QQQ	Fri, Jul 6, 2018	173.31	175.74	173.00	175.61
4863	NASDAQ	QQQ	Thu, Jul 5, 2018	171.91	173.06	171.03	172.92
4862	NASDAQ	QQQ	Tue, Jul 3, 2018	173.41	173.45	170.63	170.80
4861	NASDAQ	QQQ	Mon, Jul 2, 2018	170.04	172.85	169.67	172.80
4860	NASDAQ	QQQ	Fri, Jun 29, 2018	172.00	172.92	171.40	171.65
4859	NASDAQ	QQQ	Thu, Jun 28, 2018	169.52	171.77	169.17	171.19
4858	NASDAQ	QQQ	Wed, Jun 27, 2018	172.77	173.58	169.61	169.73
4857	NASDAQ	QQQ	Tue, Jun 26, 2018	171.99	173.06	171.37	172.07
4856	NASDAQ	QQQ	Mon, Jun 25, 2018	173.76	173.99	169.81	171.37
4855	NASDAQ	QQQ	Fri, Jun 22, 2018	176.31	176.37	174.69	175.32
4854	NASDAQ	QQQ	Thu, Jun 21, 2018	177.69	177.88	175.37	175.71
4853	NASDAQ	QQQ	Wed, Jun 20, 2018	176.79	177.98	176.65	177.25
4852	NASDAQ	QQQ	Tue, Jun 19, 2018	174.26	176.04	173.71	176.00
4851	NASDAQ	QQQ	Mon, Jun 18, 2018	175.53	176.65	174.94	176.50
4850	NASDAQ	QQQ	Fri, Jun 15, 2018	176.98	177.33	176.11	176.98
4849	NASDAQ	QQQ	Thu, Jun 14, 2018	176.62	177.89	176.50	177.60
4848	NASDAQ	QQQ	Wed, Jun 13, 2018	176.09	177.14	175.43	175.82
4847	NASDAQ	QQQ	Tue, Jun 12, 2018	175.15	176.00	174.96	175.83
4846	NASDAQ	QQQ	Mon, Jun 11, 2018	174.30	175.34	174.28	174.91
4845	NASDAQ	QQQ	Fri, Jun 8, 2018	173.57	174.88	173.18	174.44
4844	NASDAQ	QQQ	Thu, Jun 7, 2018	175.91	175.93	173.55	174.43
4843	NASDAQ	QQQ	Wed, Jun 6, 2018	175.02	175.89	174.14	175.86
4842	NASDAQ	QQQ	Tue, Jun 5, 2018	174.69	175.13	174.07	174.84
4841	NASDAQ	QQQ	Mon, Jun 4, 2018	173.16	174.34	173.07	174.30
4840	NASDAQ	QQQ	Fri, Jun 1, 2018	170.88	172.84	170.87	172.74
4839	NASDAQ	QQQ	Thu, May 31, 2018	170.13	171.20	169.63	170.07
4838	NASDAQ	QQQ	Wed, May 30, 2018	169.63	170.48	169.22	170.18
4837	NASDAQ	QQQ	Tue, May 29, 2018	168.91	169.92	167.96	168.97
4836	NASDAQ	QQQ	Fri, May 25, 2018	169.54	170.33	169.21	169.72
4835	NASDAQ	QQQ	Thu, May 24, 2018	169.56	169.85	167.84	169.55
4834	NASDAQ	QQQ	Wed, May 23, 2018	166.90	169.62	166.88	169.60
4833	NASDAQ	QQQ	Tue, May 22, 2018	169.15	169.45	167.88	168.18
4832	NASDAQ	QQQ	Mon, May 21, 2018	168.73	169.50	167.68	168.40
4831	NASDAQ	QQQ	Fri, May 18, 2018	167.71	168.26	167.21	167.46
4830	NASDAQ	QQQ	Thu, May 17, 2018	168.40	169.61	167.51	168.33
4829	NASDAQ	QQQ	Wed, May 16, 2018	168.10	169.37	168.01	168.98
4828	NASDAQ	QQQ	Tue, May 15, 2018	168.40	168.50	166.98	167.87
4827	NASDAQ	QQQ	Mon, May 14, 2018	169.84	170.82	169.47	169.75
4826	NASDAQ	QQQ	Fri, May 11, 2018	169.35	169.86	168.72	169.46
4825	NASDAQ	QQQ	Thu, May 10, 2018	168.43	169.74	168.29	169.62
4824	NASDAQ	QQQ	Wed, May 9, 2018	166.40	168.00	165.78	167.88
4823	NASDAQ	QQQ	Tue, May 8, 2018	165.83	166.43	164.86	166.07
4822	NASDAQ	QQQ	Mon, May 7, 2018	165.64	166.78	165.51	166.24
4821	NASDAQ	QQQ	Fri, May 4, 2018	161.11	165.25	160.98	164.87
4820	NASDAQ	QQQ	Thu, May 3, 2018	161.08	162.40	159.22	161.80
4819	NASDAQ	QQQ	Wed, May 2, 2018	163.10	163.57	161.63	161.82
4818	NASDAQ	QQQ	Tue, May 1, 2018	160.52	162.80	160.14	162.78
4817	NASDAQ	QQQ	Mon, Apr 30, 2018	162.48	163.48	160.54	160.94
4816	NASDAQ	QQQ	Fri, Apr 27, 2018	164.35	164.41	161.17	162.09
4815	NASDAQ	QQQ	Thu, Apr 26, 2018	160.72	162.53	160.18	161.99
4814	NASDAQ	QQQ	Wed, Apr 25, 2018	158.80	159.31	156.47	158.65
4813	NASDAQ	QQQ	Tue, Apr 24, 2018	162.62	162.91	157.39	158.46
4812	NASDAQ	QQQ	Mon, Apr 23, 2018	163.08	163.73	161.02	161.89
4811	NASDAQ	QQQ	Fri, Apr 20, 2018	164.49	164.61	161.73	162.30
4810	NASDAQ	QQQ	Thu, Apr 19, 2018	165.65	165.99	164.34	164.91
4809	NASDAQ	QQQ	Wed, Apr 18, 2018	166.12	167.00	165.31	166.44
4808	NASDAQ	QQQ	Tue, Apr 17, 2018	164.19	166.46	163.91	166.10
4807	NASDAQ	QQQ	Mon, Apr 16, 2018	162.45	163.19	161.48	162.60
4806	NASDAQ	QQQ	Fri, Apr 13, 2018	163.01	163.26	160.67	161.37
4805	NASDAQ	QQQ	Thu, Apr 12, 2018	161.30	162.77	161.16	162.21
4804	NASDAQ	QQQ	Wed, Apr 11, 2018	160.20	162.00	160.10	160.28
4803	NASDAQ	QQQ	Tue, Apr 10, 2018	160.13	161.73	159.07	161.21
4802	NASDAQ	QQQ	Mon, Apr 9, 2018	158.01	160.88	157.46	157.73
4801	NASDAQ	QQQ	Fri, Apr 6, 2018	158.94	160.46	155.88	156.63
4800	NASDAQ	QQQ	Thu, Apr 5, 2018	161.33	161.58	159.48	160.65
4799	NASDAQ	QQQ	Wed, Apr 4, 2018	154.27	160.23	154.04	159.74
4798	NASDAQ	QQQ	Tue, Apr 3, 2018	156.92	157.92	154.44	157.26
4797	NASDAQ	QQQ	Mon, Apr 2, 2018	159.00	159.74	153.88	155.51
4796	NASDAQ	QQQ	Thu, Mar 29, 2018	158.13	161.71	156.63	160.13
4795	NASDAQ	QQQ	Wed, Mar 28, 2018	158.25	159.78	156.04	157.25
4794	NASDAQ	QQQ	Tue, Mar 27, 2018	165.60	165.62	157.68	159.08
4793	NASDAQ	QQQ	Mon, Mar 26, 2018	161.68	164.60	159.16	164.40
4792	NASDAQ	QQQ	Fri, Mar 23, 2018	162.60	163.30	158.43	158.51
4791	NASDAQ	QQQ	Thu, Mar 22, 2018	164.70	165.77	162.59	162.80
4790	NASDAQ	QQQ	Wed, Mar 21, 2018	167.23	168.76	166.19	166.92
4789	NASDAQ	QQQ	Tue, Mar 20, 2018	167.10	168.04	166.61	167.65
4788	NASDAQ	QQQ	Mon, Mar 19, 2018	169.16	169.22	165.64	167.10
4787	NASDAQ	QQQ	Fri, Mar 16, 2018	171.78	172.20	170.94	171.02
4786	NASDAQ	QQQ	Thu, Mar 15, 2018	171.83	172.53	170.90	171.53
4785	NASDAQ	QQQ	Wed, Mar 14, 2018	172.58	172.74	170.93	171.68
4784	NASDAQ	QQQ	Tue, Mar 13, 2018	174.80	175.21	171.27	171.71
4783	NASDAQ	QQQ	Mon, Mar 12, 2018	173.65	174.48	173.28	174.08
4782	NASDAQ	QQQ	Fri, Mar 9, 2018	171.10	173.16	170.82	173.16
4781	NASDAQ	QQQ	Thu, Mar 8, 2018	169.54	169.98	168.95	169.86
4780	NASDAQ	QQQ	Wed, Mar 7, 2018	167.26	169.07	166.96	168.93
4779	NASDAQ	QQQ	Tue, Mar 6, 2018	168.61	169.11	167.48	168.54
4778	NASDAQ	QQQ	Mon, Mar 5, 2018	165.26	168.26	164.59	167.83
4777	NASDAQ	QQQ	Fri, Mar 2, 2018	162.59	166.28	161.96	165.99
4776	NASDAQ	QQQ	Thu, Mar 1, 2018	167.29	168.07	163.00	164.48
4775	NASDAQ	QQQ	Wed, Feb 28, 2018	169.25	169.80	167.10	167.21
4774	NASDAQ	QQQ	Tue, Feb 27, 2018	170.42	170.73	168.21	168.29
4773	NASDAQ	QQQ	Mon, Feb 26, 2018	168.93	170.40	168.82	170.40
4772	NASDAQ	QQQ	Fri, Feb 23, 2018	166.06	168.17	165.45	168.17
4771	NASDAQ	QQQ	Thu, Feb 22, 2018	165.54	166.42	164.38	164.80
4770	NASDAQ	QQQ	Wed, Feb 21, 2018	166.06	167.72	164.72	164.82
4769	NASDAQ	QQQ	Tue, Feb 20, 2018	164.39	166.68	164.31	165.29
4768	NASDAQ	QQQ	Fri, Feb 16, 2018	165.18	166.76	164.68	164.96
4767	NASDAQ	QQQ	Thu, Feb 15, 2018	164.14	165.70	162.44	165.70
4766	NASDAQ	QQQ	Wed, Feb 14, 2018	158.79	162.93	158.00	162.68
4765	NASDAQ	QQQ	Tue, Feb 13, 2018	157.98	160.01	157.72	159.69
4764	NASDAQ	QQQ	Mon, Feb 12, 2018	157.67	159.95	156.46	158.87
4763	NASDAQ	QQQ	Fri, Feb 9, 2018	155.66	157.24	150.13	156.10
4762	NASDAQ	QQQ	Thu, Feb 8, 2018	160.69	160.80	153.45	153.45
4761	NASDAQ	QQQ	Wed, Feb 7, 2018	161.79	163.55	160.20	160.21
4760	NASDAQ	QQQ	Tue, Feb 6, 2018	155.96	162.51	155.10	162.31
4759	NASDAQ	QQQ	Mon, Feb 5, 2018	163.13	165.75	158.00	158.12
4758	NASDAQ	QQQ	Fri, Feb 2, 2018	167.34	167.70	164.47	164.61
4757	NASDAQ	QQQ	Thu, Feb 1, 2018	168.12	169.73	167.42	167.96
4756	NASDAQ	QQQ	Wed, Jan 31, 2018	169.67	169.99	168.34	169.40
4755	NASDAQ	QQQ	Tue, Jan 30, 2018	168.55	169.42	167.82	168.70
4754	NASDAQ	QQQ	Mon, Jan 29, 2018	170.52	170.91	169.74	170.10
4753	NASDAQ	QQQ	Fri, Jan 26, 2018	169.27	170.95	168.96	170.93
4752	NASDAQ	QQQ	Thu, Jan 25, 2018	169.55	169.63	167.81	168.35
4751	NASDAQ	QQQ	Wed, Jan 24, 2018	169.81	170.24	167.44	168.41
4750	NASDAQ	QQQ	Tue, Jan 23, 2018	168.64	169.66	168.56	169.51
4749	NASDAQ	QQQ	Mon, Jan 22, 2018	166.27	168.12	166.09	168.12
4748	NASDAQ	QQQ	Fri, Jan 19, 2018	166.32	166.61	165.54	166.34
4747	NASDAQ	QQQ	Thu, Jan 18, 2018	165.55	166.20	165.14	165.82
4746	NASDAQ	QQQ	Wed, Jan 17, 2018	164.77	166.04	164.00	165.79
4745	NASDAQ	QQQ	Tue, Jan 16, 2018	165.55	166.42	163.53	164.02
4744	NASDAQ	QQQ	Fri, Jan 12, 2018	163.03	164.66	162.94	164.49
4743	NASDAQ	QQQ	Thu, Jan 11, 2018	162.48	163.30	162.21	163.29
4742	NASDAQ	QQQ	Wed, Jan 10, 2018	161.80	162.21	161.12	162.18
4741	NASDAQ	QQQ	Tue, Jan 9, 2018	162.85	163.04	162.07	162.56
4740	NASDAQ	QQQ	Mon, Jan 8, 2018	161.90	162.63	161.86	162.55
4739	NASDAQ	QQQ	Fri, Jan 5, 2018	161.04	162.03	160.77	161.92
4738	NASDAQ	QQQ	Thu, Jan 4, 2018	160.59	160.79	160.08	160.31
4737	NASDAQ	QQQ	Wed, Jan 3, 2018	158.61	160.17	158.61	160.03
4736	NASDAQ	QQQ	Tue, Jan 2, 2018	156.50	158.53	156.17	158.49
4735	NASDAQ	QQQ	Fri, Dec 29, 2017	156.90	156.90	155.70	155.76
4734	NASDAQ	QQQ	Thu, Dec 28, 2017	157.05	157.07	156.54	156.73
4733	NASDAQ	QQQ	Wed, Dec 27, 2017	156.52	156.96	156.39	156.54
4732	NASDAQ	QQQ	Tue, Dec 26, 2017	156.53	156.72	155.95	156.52
4731	NASDAQ	QQQ	Fri, Dec 22, 2017	157.31	157.43	156.95	157.37
4730	NASDAQ	QQQ	Thu, Dec 21, 2017	157.73	158.25	157.37	157.55
4729	NASDAQ	QQQ	Wed, Dec 20, 2017	158.25	158.28	156.91	157.53
4728	NASDAQ	QQQ	Tue, Dec 19, 2017	158.34	158.50	157.26	157.70
4727	NASDAQ	QQQ	Mon, Dec 18, 2017	158.29	158.77	158.07	158.64
4726	NASDAQ	QQQ	Fri, Dec 15, 2017	156.49	157.82	156.23	157.65
4725	NASDAQ	QQQ	Thu, Dec 14, 2017	156.28	156.66	155.71	155.88
4724	NASDAQ	QQQ	Wed, Dec 13, 2017	156.28	156.49	155.76	155.99
4723	NASDAQ	QQQ	Tue, Dec 12, 2017	155.81	156.15	155.36	155.69
4722	NASDAQ	QQQ	Mon, Dec 11, 2017	154.76	155.95	154.76	155.90
4721	NASDAQ	QQQ	Fri, Dec 8, 2017	155.10	155.53	154.46	154.70
4720	NASDAQ	QQQ	Thu, Dec 7, 2017	153.49	154.46	153.33	154.02
4719	NASDAQ	QQQ	Wed, Dec 6, 2017	152.26	153.74	152.06	153.50
4718	NASDAQ	QQQ	Tue, Dec 5, 2017	152.64	154.55	152.10	152.81
4717	NASDAQ	QQQ	Mon, Dec 4, 2017	155.47	155.63	152.56	152.71
4716	NASDAQ	QQQ	Fri, Dec 1, 2017	154.19	155.24	152.26	154.49
4715	NASDAQ	QQQ	Thu, Nov 30, 2017	154.46	155.45	154.15	155.15
4714	NASDAQ	QQQ	Wed, Nov 29, 2017	156.45	156.45	153.12	153.86
4713	NASDAQ	QQQ	Tue, Nov 28, 2017	156.52	156.69	155.70	156.59
4712	NASDAQ	QQQ	Mon, Nov 27, 2017	156.20	156.56	155.83	156.19
4711	NASDAQ	QQQ	Fri, Nov 24, 2017	155.86	156.31	155.76	156.26
4710	NASDAQ	QQQ	Wed, Nov 22, 2017	155.63	155.84	155.34	155.69
4709	NASDAQ	QQQ	Tue, Nov 21, 2017	154.56	155.57	154.49	155.50
4708	NASDAQ	QQQ	Mon, Nov 20, 2017	154.08	154.20	153.61	153.83
4707	NASDAQ	QQQ	Fri, Nov 17, 2017	154.58	154.69	153.80	153.95
4706	NASDAQ	QQQ	Thu, Nov 16, 2017	153.38	154.89	153.33	154.54
4705	NASDAQ	QQQ	Wed, Nov 15, 2017	152.61	153.00	151.78	152.59
4704	NASDAQ	QQQ	Tue, Nov 14, 2017	153.31	153.50	152.57	153.31
4703	NASDAQ	QQQ	Mon, Nov 13, 2017	153.12	154.07	153.10	153.87
4702	NASDAQ	QQQ	Fri, Nov 10, 2017	153.36	153.80	153.06	153.68
4701	NASDAQ	QQQ	Thu, Nov 9, 2017	153.26	153.77	152.11	153.69
4700	NASDAQ	QQQ	Wed, Nov 8, 2017	153.81	154.54	153.62	154.50
4699	NASDAQ	QQQ	Tue, Nov 7, 2017	153.67	154.08	153.34	153.88
4698	NASDAQ	QQQ	Mon, Nov 6, 2017	153.13	153.85	153.10	153.79
4697	NASDAQ	QQQ	Fri, Nov 3, 2017	152.39	153.29	151.84	153.27
4696	NASDAQ	QQQ	Thu, Nov 2, 2017	151.92	151.99	150.77	151.81
4695	NASDAQ	QQQ	Wed, Nov 1, 2017	152.75	152.83	151.50	152.10
4694	NASDAQ	QQQ	Tue, Oct 31, 2017	152.04	152.37	151.63	152.15
4693	NASDAQ	QQQ	Mon, Oct 30, 2017	151.08	152.19	150.99	151.58
4692	NASDAQ	QQQ	Fri, Oct 27, 2017	149.33	151.52	149.20	151.24
4691	NASDAQ	QQQ	Thu, Oct 26, 2017	147.36	147.71	146.92	146.96
4690	NASDAQ	QQQ	Wed, Oct 25, 2017	147.70	148.18	146.33	147.43
4689	NASDAQ	QQQ	Tue, Oct 24, 2017	148.00	148.30	147.44	147.99
4688	NASDAQ	QQQ	Mon, Oct 23, 2017	149.01	149.03	147.53	147.74
4687	NASDAQ	QQQ	Fri, Oct 20, 2017	148.91	149.04	148.53	148.71
4686	NASDAQ	QQQ	Thu, Oct 19, 2017	148.02	148.33	147.27	148.31
4685	NASDAQ	QQQ	Wed, Oct 18, 2017	149.21	149.21	148.64	148.86
4684	NASDAQ	QQQ	Tue, Oct 17, 2017	148.79	149.06	148.57	149.04
4683	NASDAQ	QQQ	Mon, Oct 16, 2017	148.70	148.89	148.39	148.85
4682	NASDAQ	QQQ	Fri, Oct 13, 2017	148.40	148.51	147.78	148.34
4681	NASDAQ	QQQ	Thu, Oct 12, 2017	147.84	148.36	147.62	147.77
4680	NASDAQ	QQQ	Wed, Oct 11, 2017	147.53	148.07	147.34	148.04
4679	NASDAQ	QQQ	Tue, Oct 10, 2017	147.98	148.14	146.95	147.60
4678	NASDAQ	QQQ	Mon, Oct 9, 2017	147.86	148.01	147.30	147.49
4677	NASDAQ	QQQ	Fri, Oct 6, 2017	146.97	147.66	146.96	147.66
4676	NASDAQ	QQQ	Thu, Oct 5, 2017	146.54	147.54	146.41	147.46
4675	NASDAQ	QQQ	Wed, Oct 4, 2017	145.60	146.34	145.47	146.03
4674	NASDAQ	QQQ	Tue, Oct 3, 2017	145.74	146.06	145.45	145.89
4673	NASDAQ	QQQ	Mon, Oct 2, 2017	145.67	146.17	144.93	145.58
4672	NASDAQ	QQQ	Fri, Sep 29, 2017	144.70	145.56	144.32	145.45
4671	NASDAQ	QQQ	Thu, Sep 28, 2017	144.14	144.56	143.78	144.41
4670	NASDAQ	QQQ	Wed, Sep 27, 2017	143.93	145.00	143.57	144.46
4669	NASDAQ	QQQ	Tue, Sep 26, 2017	143.51	143.80	142.67	143.17
4668	NASDAQ	QQQ	Mon, Sep 25, 2017	143.75	143.83	142.10	142.80
4667	NASDAQ	QQQ	Fri, Sep 22, 2017	144.00	144.53	143.86	144.32
4666	NASDAQ	QQQ	Thu, Sep 21, 2017	145.25	145.26	143.95	144.46
4665	NASDAQ	QQQ	Wed, Sep 20, 2017	145.75	145.91	144.23	145.35
4664	NASDAQ	QQQ	Tue, Sep 19, 2017	145.81	146.01	145.31	145.80
4663	NASDAQ	QQQ	Mon, Sep 18, 2017	145.88	146.37	145.11	145.55
4662	NASDAQ	QQQ	Fri, Sep 15, 2017	145.56	146.59	145.29	146.06
4661	NASDAQ	QQQ	Thu, Sep 14, 2017	145.85	146.29	145.47	145.56
4660	NASDAQ	QQQ	Wed, Sep 13, 2017	145.95	146.44	145.73	146.42
4659	NASDAQ	QQQ	Tue, Sep 12, 2017	146.25	146.41	145.53	146.22
4658	NASDAQ	QQQ	Mon, Sep 11, 2017	145.30	146.12	145.30	145.87
4657	NASDAQ	QQQ	Fri, Sep 8, 2017	145.28	145.35	144.06	144.21
4656	NASDAQ	QQQ	Thu, Sep 7, 2017	145.40	145.84	144.94	145.47
4655	NASDAQ	QQQ	Wed, Sep 6, 2017	145.06	145.46	144.08	145.13
4654	NASDAQ	QQQ	Tue, Sep 5, 2017	145.55	145.88	143.60	144.69
4653	NASDAQ	QQQ	Fri, Sep 1, 2017	146.36	146.59	145.61	146.00
4652	NASDAQ	QQQ	Thu, Aug 31, 2017	145.03	146.21	144.98	146.20
4651	NASDAQ	QQQ	Wed, Aug 30, 2017	143.11	144.89	143.00	144.65
4650	NASDAQ	QQQ	Tue, Aug 29, 2017	141.18	143.21	141.06	142.97
4649	NASDAQ	QQQ	Mon, Aug 28, 2017	142.41	142.74	141.95	142.41
4648	NASDAQ	QQQ	Fri, Aug 25, 2017	142.80	143.18	141.78	141.97
4647	NASDAQ	QQQ	Thu, Aug 24, 2017	143.03	143.17	141.47	142.27
4646	NASDAQ	QQQ	Wed, Aug 23, 2017	142.50	143.01	142.38	142.69
4645	NASDAQ	QQQ	Tue, Aug 22, 2017	141.80	143.35	141.76	143.20
4644	NASDAQ	QQQ	Mon, Aug 21, 2017	141.23	141.53	140.18	141.05
4643	NASDAQ	QQQ	Fri, Aug 18, 2017	141.43	142.20	140.65	141.23
4642	NASDAQ	QQQ	Thu, Aug 17, 2017	143.73	143.94	141.33	141.33
4641	NASDAQ	QQQ	Wed, Aug 16, 2017	144.37	144.96	143.80	144.28
4640	NASDAQ	QQQ	Tue, Aug 15, 2017	144.22	144.30	143.64	144.03
4639	NASDAQ	QQQ	Mon, Aug 14, 2017	143.23	144.15	143.19	143.93
4638	NASDAQ	QQQ	Fri, Aug 11, 2017	141.24	142.41	140.90	142.10
4637	NASDAQ	QQQ	Thu, Aug 10, 2017	143.33	143.40	140.89	141.03
4636	NASDAQ	QQQ	Wed, Aug 9, 2017	143.14	144.19	142.80	144.12
4635	NASDAQ	QQQ	Tue, Aug 8, 2017	144.27	145.47	143.90	144.31
4634	NASDAQ	QQQ	Mon, Aug 7, 2017	143.89	144.56	143.71	144.56
4633	NASDAQ	QQQ	Fri, Aug 4, 2017	143.65	143.97	143.06	143.65
4632	NASDAQ	QQQ	Thu, Aug 3, 2017	144.17	144.17	143.13	143.39
4631	NASDAQ	QQQ	Wed, Aug 2, 2017	144.45	144.52	142.61	143.95
4630	NASDAQ	QQQ	Tue, Aug 1, 2017	143.70	143.76	143.12	143.56
4629	NASDAQ	QQQ	Mon, Jul 31, 2017	144.22	144.43	142.92	143.23
4628	NASDAQ	QQQ	Fri, Jul 28, 2017	143.14	144.08	142.87	143.84
4627	NASDAQ	QQQ	Thu, Jul 27, 2017	145.86	145.96	142.30	143.96
4626	NASDAQ	QQQ	Wed, Jul 26, 2017	144.74	144.95	144.53	144.87
4625	NASDAQ	QQQ	Tue, Jul 25, 2017	144.29	144.74	144.01	144.40
4624	NASDAQ	QQQ	Mon, Jul 24, 2017	144.07	144.87	143.92	144.77
4623	NASDAQ	QQQ	Fri, Jul 21, 2017	143.62	144.11	143.35	144.11
4622	NASDAQ	QQQ	Thu, Jul 20, 2017	144.31	144.44	143.52	144.17
4621	NASDAQ	QQQ	Wed, Jul 19, 2017	143.53	144.19	143.50	143.98
4620	NASDAQ	QQQ	Tue, Jul 18, 2017	142.06	143.17	141.64	143.14
4619	NASDAQ	QQQ	Mon, Jul 17, 2017	142.25	142.69	141.92	142.19
4618	NASDAQ	QQQ	Fri, Jul 14, 2017	141.57	142.30	141.19	142.12
4617	NASDAQ	QQQ	Thu, Jul 13, 2017	140.85	141.35	140.60	141.01
4616	NASDAQ	QQQ	Wed, Jul 12, 2017	140.21	140.86	139.96	140.70
4615	NASDAQ	QQQ	Tue, Jul 11, 2017	138.44	139.22	137.94	139.05
4614	NASDAQ	QQQ	Mon, Jul 10, 2017	137.84	138.99	137.50	138.66
4613	NASDAQ	QQQ	Fri, Jul 7, 2017	136.74	138.13	136.74	137.76
4612	NASDAQ	QQQ	Thu, Jul 6, 2017	136.47	137.06	135.80	136.29
4611	NASDAQ	QQQ	Wed, Jul 5, 2017	136.57	137.90	136.16	137.53
4610	NASDAQ	QQQ	Mon, Jul 3, 2017	138.25	138.43	136.10	136.19
4609	NASDAQ	QQQ	Fri, Jun 30, 2017	138.00	138.67	137.19	137.64
4608	NASDAQ	QQQ	Thu, Jun 29, 2017	139.40	139.44	136.25	137.59
4607	NASDAQ	QQQ	Wed, Jun 28, 2017	138.54	140.14	137.74	140.02
4606	NASDAQ	QQQ	Tue, Jun 27, 2017	140.07	140.22	138.02	138.03
4605	NASDAQ	QQQ	Mon, Jun 26, 2017	142.00	142.29	140.27	140.58
4604	NASDAQ	QQQ	Fri, Jun 23, 2017	140.53	141.42	140.15	141.24
4603	NASDAQ	QQQ	Thu, Jun 22, 2017	140.94	141.22	140.34	140.70
4602	NASDAQ	QQQ	Wed, Jun 21, 2017	139.66	140.81	139.59	140.74
4601	NASDAQ	QQQ	Tue, Jun 20, 2017	140.31	140.50	139.31	139.36
4600	NASDAQ	QQQ	Mon, Jun 19, 2017	139.45	140.59	139.28	140.46
4599	NASDAQ	QQQ	Fri, Jun 16, 2017	138.72	138.78	137.64	138.15
4598	NASDAQ	QQQ	Thu, Jun 15, 2017	138.35	139.28	137.49	139.13
4597	NASDAQ	QQQ	Wed, Jun 14, 2017	140.92	140.93	138.62	139.75
4596	NASDAQ	QQQ	Tue, Jun 13, 2017	140.01	140.56	139.28	140.36
4595	NASDAQ	QQQ	Mon, Jun 12, 2017	138.84	139.48	137.47	139.23
4594	NASDAQ	QQQ	Fri, Jun 9, 2017	143.73	143.90	138.11	139.98
4593	NASDAQ	QQQ	Thu, Jun 8, 2017	143.74	143.80	142.79	143.57
4592	NASDAQ	QQQ	Wed, Jun 7, 2017	143.23	143.54	142.60	143.42
4591	NASDAQ	QQQ	Tue, Jun 6, 2017	143.28	143.73	142.65	142.86
4590	NASDAQ	QQQ	Mon, Jun 5, 2017	143.44	143.68	143.23	143.43
4589	NASDAQ	QQQ	Fri, Jun 2, 2017	142.34	143.49	142.11	143.46
4588	NASDAQ	QQQ	Thu, Jun 1, 2017	141.57	141.90	140.98	141.84
4587	NASDAQ	QQQ	Wed, May 31, 2017	141.80	141.84	140.57	141.29
4586	NASDAQ	QQQ	Tue, May 30, 2017	141.13	141.51	141.06	141.34
4585	NASDAQ	QQQ	Fri, May 26, 2017	141.00	141.28	140.81	141.22
4584	NASDAQ	QQQ	Thu, May 25, 2017	140.32	141.33	140.01	140.97
4583	NASDAQ	QQQ	Wed, May 24, 2017	139.56	139.85	139.17	139.78
4582	NASDAQ	QQQ	Tue, May 23, 2017	139.42	139.42	138.78	139.14
4581	NASDAQ	QQQ	Mon, May 22, 2017	138.14	139.08	138.10	139.00
4580	NASDAQ	QQQ	Fri, May 19, 2017	137.71	138.42	137.66	137.84
4579	NASDAQ	QQQ	Thu, May 18, 2017	136.06	137.72	135.87	137.26
4578	NASDAQ	QQQ	Wed, May 17, 2017	138.55	138.77	136.05	136.07
4577	NASDAQ	QQQ	Tue, May 16, 2017	139.36	139.64	138.99	139.62
4576	NASDAQ	QQQ	Mon, May 15, 2017	138.63	139.12	138.53	139.04
4575	NASDAQ	QQQ	Fri, May 12, 2017	138.37	138.63	138.23	138.60
4574	NASDAQ	QQQ	Thu, May 11, 2017	138.03	138.33	137.38	138.29
4573	NASDAQ	QQQ	Wed, May 10, 2017	138.40	138.45	137.91	138.40
4572	NASDAQ	QQQ	Tue, May 9, 2017	138.05	138.63	137.93	138.32
4571	NASDAQ	QQQ	Mon, May 8, 2017	137.61	137.84	137.33	137.84
4570	NASDAQ	QQQ	Fri, May 5, 2017	137.39	137.54	136.88	137.54
4569	NASDAQ	QQQ	Thu, May 4, 2017	137.01	137.43	136.56	137.04
4568	NASDAQ	QQQ	Wed, May 3, 2017	137.14	137.17	136.62	136.99
4567	NASDAQ	QQQ	Tue, May 2, 2017	137.38	137.49	137.02	137.43
4566	NASDAQ	QQQ	Mon, May 1, 2017	136.46	137.38	136.38	137.20
4565	NASDAQ	QQQ	Fri, Apr 28, 2017	136.28	136.34	135.77	135.99
4564	NASDAQ	QQQ	Thu, Apr 27, 2017	135.28	135.75	135.19	135.75
4563	NASDAQ	QQQ	Wed, Apr 26, 2017	135.17	135.51	134.86	134.94
4562	NASDAQ	QQQ	Tue, Apr 25, 2017	134.58	135.37	134.48	135.13
4561	NASDAQ	QQQ	Mon, Apr 24, 2017	134.02	134.29	133.80	134.16
4560	NASDAQ	QQQ	Fri, Apr 21, 2017	132.70	132.76	132.22	132.56
4559	NASDAQ	QQQ	Thu, Apr 20, 2017	132.04	132.88	131.82	132.59
4558	NASDAQ	QQQ	Wed, Apr 19, 2017	131.85	132.29	131.31	131.49
4557	NASDAQ	QQQ	Tue, Apr 18, 2017	131.01	131.66	130.95	131.28
4556	NASDAQ	QQQ	Mon, Apr 17, 2017	130.80	131.50	130.72	131.48
4555	NASDAQ	QQQ	Thu, Apr 13, 2017	130.75	131.51	130.38	130.40
4554	NASDAQ	QQQ	Wed, Apr 12, 2017	131.45	131.54	130.78	130.92
4553	NASDAQ	QQQ	Tue, Apr 11, 2017	131.86	132.10	130.50	131.45
4552	NASDAQ	QQQ	Mon, Apr 10, 2017	132.11	132.57	131.66	132.02
4551	NASDAQ	QQQ	Fri, Apr 7, 2017	131.99	132.37	131.50	131.97
4550	NASDAQ	QQQ	Thu, Apr 6, 2017	132.12	132.39	131.70	132.04
4549	NASDAQ	QQQ	Wed, Apr 5, 2017	132.68	133.48	131.72	131.97
4548	NASDAQ	QQQ	Tue, Apr 4, 2017	131.90	132.53	131.87	132.51
4547	NASDAQ	QQQ	Mon, Apr 3, 2017	132.48	132.81	131.56	132.30
4546	NASDAQ	QQQ	Fri, Mar 31, 2017	132.27	132.74	132.13	132.38
4545	NASDAQ	QQQ	Thu, Mar 30, 2017	132.22	132.61	132.08	132.47
4544	NASDAQ	QQQ	Wed, Mar 29, 2017	131.73	132.30	131.59	132.25
4543	NASDAQ	QQQ	Tue, Mar 28, 2017	130.81	132.03	130.55	131.64
4542	NASDAQ	QQQ	Mon, Mar 27, 2017	129.73	131.07	129.40	130.84
4541	NASDAQ	QQQ	Fri, Mar 24, 2017	130.78	131.29	130.13	130.63
4540	NASDAQ	QQQ	Thu, Mar 23, 2017	130.52	130.88	130.14	130.36
4539	NASDAQ	QQQ	Wed, Mar 22, 2017	129.89	130.82	129.68	130.69
4538	NASDAQ	QQQ	Tue, Mar 21, 2017	132.31	132.43	129.73	129.81
4537	NASDAQ	QQQ	Mon, Mar 20, 2017	131.65	132.11	131.46	131.81
4536	NASDAQ	QQQ	Fri, Mar 17, 2017	131.86	132.04	131.62	131.69
4535	NASDAQ	QQQ	Thu, Mar 16, 2017	132.33	132.35	131.71	132.01
4534	NASDAQ	QQQ	Wed, Mar 15, 2017	131.58	132.41	131.14	132.10
4533	NASDAQ	QQQ	Tue, Mar 14, 2017	131.31	131.36	130.76	131.29
4532	NASDAQ	QQQ	Mon, Mar 13, 2017	131.34	131.64	131.27	131.61
4531	NASDAQ	QQQ	Fri, Mar 10, 2017	131.42	131.60	130.82	131.39
4530	NASDAQ	QQQ	Thu, Mar 9, 2017	130.71	131.02	130.14	130.84
4529	NASDAQ	QQQ	Wed, Mar 8, 2017	130.57	131.15	130.46	130.74
4528	NASDAQ	QQQ	Tue, Mar 7, 2017	130.45	131.08	130.28	130.51
4527	NASDAQ	QQQ	Mon, Mar 6, 2017	130.56	130.95	130.21	130.73
4526	NASDAQ	QQQ	Fri, Mar 3, 2017	130.65	131.06	130.34	131.02
4525	NASDAQ	QQQ	Thu, Mar 2, 2017	131.43	131.43	130.62	130.78
4524	NASDAQ	QQQ	Wed, Mar 1, 2017	130.81	131.68	130.60	131.44
4523	NASDAQ	QQQ	Tue, Feb 28, 2017	130.39	130.45	129.66	130.02
4522	NASDAQ	QQQ	Mon, Feb 27, 2017	130.02	130.43	129.80	130.42
4521	NASDAQ	QQQ	Fri, Feb 24, 2017	129.47	130.26	129.38	130.26
4520	NASDAQ	QQQ	Thu, Feb 23, 2017	130.70	130.70	129.49	130.01
4519	NASDAQ	QQQ	Wed, Feb 22, 2017	130.32	130.59	130.11	130.50
4518	NASDAQ	QQQ	Tue, Feb 21, 2017	130.03	130.53	129.99	130.45
4517	NASDAQ	QQQ	Fri, Feb 17, 2017	129.09	129.82	129.04	129.81
4516	NASDAQ	QQQ	Thu, Feb 16, 2017	129.36	129.63	128.92	129.25
4515	NASDAQ	QQQ	Wed, Feb 15, 2017	128.44	129.35	128.37	129.29
4514	NASDAQ	QQQ	Tue, Feb 14, 2017	128.15	128.54	127.74	128.53
4513	NASDAQ	QQQ	Mon, Feb 13, 2017	127.76	128.26	127.72	128.10
4512	NASDAQ	QQQ	Fri, Feb 10, 2017	127.20	127.56	127.02	127.38
4511	NASDAQ	QQQ	Thu, Feb 9, 2017	126.63	127.24	126.56	126.96
4510	NASDAQ	QQQ	Wed, Feb 8, 2017	126.12	126.68	125.88	126.50
4509	NASDAQ	QQQ	Tue, Feb 7, 2017	126.06	126.55	125.97	126.29
4508	NASDAQ	QQQ	Mon, Feb 6, 2017	125.42	125.85	125.35	125.83
4507	NASDAQ	QQQ	Fri, Feb 3, 2017	125.49	125.81	125.33	125.68
4506	NASDAQ	QQQ	Thu, Feb 2, 2017	125.21	125.70	124.86	125.32
4505	NASDAQ	QQQ	Wed, Feb 1, 2017	125.42	125.68	124.86	125.43
4504	NASDAQ	QQQ	Tue, Jan 31, 2017	124.40	124.60	123.85	124.57
4503	NASDAQ	QQQ	Mon, Jan 30, 2017	125.37	125.38	124.13	124.82
4502	NASDAQ	QQQ	Fri, Jan 27, 2017	125.80	125.92	125.39	125.80
4501	NASDAQ	QQQ	Thu, Jan 26, 2017	125.59	125.82	125.34	125.56
4500	NASDAQ	QQQ	Wed, Jan 25, 2017	124.94	125.46	124.85	125.43
4499	NASDAQ	QQQ	Tue, Jan 24, 2017	123.59	124.37	123.38	124.18
4498	NASDAQ	QQQ	Mon, Jan 23, 2017	123.16	123.53	122.57	123.35
4497	NASDAQ	QQQ	Fri, Jan 20, 2017	123.51	123.83	122.92	123.25
4496	NASDAQ	QQQ	Thu, Jan 19, 2017	123.19	123.65	122.72	122.98
4495	NASDAQ	QQQ	Wed, Jan 18, 2017	122.96	123.16	122.66	123.04
4494	NASDAQ	QQQ	Tue, Jan 17, 2017	122.79	123.03	122.43	122.79
4493	NASDAQ	QQQ	Fri, Jan 13, 2017	122.81	123.37	122.80	123.16
4492	NASDAQ	QQQ	Thu, Jan 12, 2017	122.49	122.82	121.60	122.74
4491	NASDAQ	QQQ	Wed, Jan 11, 2017	122.63	122.93	122.02	122.93
4490	NASDAQ	QQQ	Tue, Jan 10, 2017	122.37	122.97	122.10	122.60
4489	NASDAQ	QQQ	Mon, Jan 9, 2017	122.03	122.55	121.95	122.33
4488	NASDAQ	QQQ	Fri, Jan 6, 2017	120.99	122.25	120.69	121.93
4487	NASDAQ	QQQ	Thu, Jan 5, 2017	120.16	120.95	120.10	120.87
4486	NASDAQ	QQQ	Wed, Jan 4, 2017	119.67	120.41	119.66	120.19
4485	NASDAQ	QQQ	Tue, Jan 3, 2017	119.31	119.99	118.89	119.54
4484	NASDAQ	QQQ	Fri, Dec 30, 2016	119.93	119.95	118.14	118.48
4483	NASDAQ	QQQ	Thu, Dec 29, 2016	119.86	120.13	119.33	119.71
4482	NASDAQ	QQQ	Wed, Dec 28, 2016	121.06	121.19	119.80	119.88
4481	NASDAQ	QQQ	Tue, Dec 27, 2016	120.44	121.52	120.41	120.82
4480	NASDAQ	QQQ	Fri, Dec 23, 2016	119.96	120.25	119.81	120.20
4479	NASDAQ	QQQ	Thu, Dec 22, 2016	120.46	120.50	119.65	120.12
4478	NASDAQ	QQQ	Wed, Dec 21, 2016	120.57	120.68	120.19	120.46
4477	NASDAQ	QQQ	Tue, Dec 20, 2016	120.43	120.77	120.33	120.55
4476	NASDAQ	QQQ	Mon, Dec 19, 2016	119.74	120.83	119.55	120.09
4475	NASDAQ	QQQ	Fri, Dec 16, 2016	120.28	120.58	119.36	119.60
4474	NASDAQ	QQQ	Thu, Dec 15, 2016	120.37	121.11	120.08	120.40
4473	NASDAQ	QQQ	Wed, Dec 14, 2016	120.56	121.00	119.86	120.21
4472	NASDAQ	QQQ	Tue, Dec 13, 2016	119.35	121.11	119.32	120.46
4471	NASDAQ	QQQ	Mon, Dec 12, 2016	118.95	119.21	118.47	118.96
4470	NASDAQ	QQQ	Fri, Dec 9, 2016	119.03	119.54	119.00	119.50
4469	NASDAQ	QQQ	Thu, Dec 8, 2016	118.40	118.87	118.18	118.57
4468	NASDAQ	QQQ	Wed, Dec 7, 2016	116.64	118.51	116.29	118.36
4467	NASDAQ	QQQ	Tue, Dec 6, 2016	116.88	117.08	116.39	116.88
4466	NASDAQ	QQQ	Mon, Dec 5, 2016	116.32	117.06	115.77	116.60
4465	NASDAQ	QQQ	Fri, Dec 2, 2016	115.57	116.16	115.22	115.70
4464	NASDAQ	QQQ	Thu, Dec 1, 2016	117.46	117.47	115.29	115.47
4463	NASDAQ	QQQ	Wed, Nov 30, 2016	119.06	119.13	117.46	117.50
4462	NASDAQ	QQQ	Tue, Nov 29, 2016	118.63	119.51	118.30	118.94
4461	NASDAQ	QQQ	Mon, Nov 28, 2016	118.64	119.08	118.41	118.53
4460	NASDAQ	QQQ	Fri, Nov 25, 2016	118.56	118.85	118.42	118.80
4459	NASDAQ	QQQ	Wed, Nov 23, 2016	118.51	118.64	117.90	118.42
4458	NASDAQ	QQQ	Tue, Nov 22, 2016	118.97	119.19	118.61	118.90
4457	NASDAQ	QQQ	Mon, Nov 21, 2016	117.60	118.65	117.57	118.54
4456	NASDAQ	QQQ	Fri, Nov 18, 2016	117.83	118.10	117.21	117.32
4455	NASDAQ	QQQ	Thu, Nov 17, 2016	116.86	117.78	116.61	117.76
4454	NASDAQ	QQQ	Wed, Nov 16, 2016	115.70	116.99	115.67	116.91
4453	NASDAQ	QQQ	Tue, Nov 15, 2016	115.47	116.62	115.33	116.22
4452	NASDAQ	QQQ	Mon, Nov 14, 2016	115.84	115.94	114.03	114.63
4451	NASDAQ	QQQ	Fri, Nov 11, 2016	115.21	116.05	114.84	115.80
4450	NASDAQ	QQQ	Thu, Nov 10, 2016	118.14	118.38	114.20	115.75
4449	NASDAQ	QQQ	Wed, Nov 9, 2016	115.70	117.84	115.60	117.65
4448	NASDAQ	QQQ	Tue, Nov 8, 2016	116.21	117.64	115.96	117.11
4447	NASDAQ	QQQ	Mon, Nov 7, 2016	115.45	116.47	115.30	116.35
4446	NASDAQ	QQQ	Fri, Nov 4, 2016	113.79	114.54	113.45	113.65
4445	NASDAQ	QQQ	Thu, Nov 3, 2016	115.02	115.37	113.92	114.05
4444	NASDAQ	QQQ	Wed, Nov 2, 2016	116.05	116.30	114.89	115.18
4443	NASDAQ	QQQ	Tue, Nov 1, 2016	117.19	117.21	115.10	116.11
4442	NASDAQ	QQQ	Mon, Oct 31, 2016	117.53	117.53	116.93	116.99
4441	NASDAQ	QQQ	Fri, Oct 28, 2016	117.47	118.11	116.74	117.10
4440	NASDAQ	QQQ	Thu, Oct 27, 2016	118.90	118.99	117.67	117.84
4439	NASDAQ	QQQ	Wed, Oct 26, 2016	118.41	119.03	118.03	118.38
4438	NASDAQ	QQQ	Tue, Oct 25, 2016	119.62	119.66	119.01	119.19
4437	NASDAQ	QQQ	Mon, Oct 24, 2016	118.93	119.65	118.89	119.57
4436	NASDAQ	QQQ	Fri, Oct 21, 2016	117.80	118.22	117.41	118.15
4435	NASDAQ	QQQ	Thu, Oct 20, 2016	117.68	117.97	117.03	117.71
4434	NASDAQ	QQQ	Wed, Oct 19, 2016	117.77	118.02	117.64	117.85
4433	NASDAQ	QQQ	Tue, Oct 18, 2016	118.18	118.41	117.80	117.86
4432	NASDAQ	QQQ	Mon, Oct 17, 2016	117.10	117.30	116.67	116.82
4431	NASDAQ	QQQ	Fri, Oct 14, 2016	117.58	118.05	117.07	117.14
4430	NASDAQ	QQQ	Thu, Oct 13, 2016	116.64	117.32	115.94	117.00
4429	NASDAQ	QQQ	Wed, Oct 12, 2016	117.58	117.82	117.06	117.42
4428	NASDAQ	QQQ	Tue, Oct 11, 2016	119.10	119.14	117.00	117.52
4427	NASDAQ	QQQ	Mon, Oct 10, 2016	119.06	119.48	119.03	119.22
4426	NASDAQ	QQQ	Fri, Oct 7, 2016	118.86	119.01	117.89	118.47
4425	NASDAQ	QQQ	Thu, Oct 6, 2016	118.63	118.98	118.15	118.73
4424	NASDAQ	QQQ	Wed, Oct 5, 2016	118.70	119.17	118.67	118.79
4423	NASDAQ	QQQ	Tue, Oct 4, 2016	118.86	119.16	117.92	118.37
4422	NASDAQ	QQQ	Mon, Oct 3, 2016	118.53	118.70	118.09	118.55
4421	NASDAQ	QQQ	Fri, Sep 30, 2016	118.15	119.07	118.03	118.72
4420	NASDAQ	QQQ	Thu, Sep 29, 2016	118.51	118.72	117.33	117.84
4419	NASDAQ	QQQ	Wed, Sep 28, 2016	118.62	118.77	118.09	118.70
4418	NASDAQ	QQQ	Tue, Sep 27, 2016	117.31	118.56	117.15	118.50
4417	NASDAQ	QQQ	Mon, Sep 26, 2016	117.66	117.80	117.17	117.34
4416	NASDAQ	QQQ	Fri, Sep 23, 2016	118.92	119.00	118.16	118.33
4415	NASDAQ	QQQ	Thu, Sep 22, 2016	118.85	119.22	118.72	119.09
4414	NASDAQ	QQQ	Wed, Sep 21, 2016	117.48	118.32	116.81	118.15
4413	NASDAQ	QQQ	Tue, Sep 20, 2016	117.19	117.48	116.80	117.00
4412	NASDAQ	QQQ	Mon, Sep 19, 2016	117.57	117.95	116.55	116.78
4411	NASDAQ	QQQ	Fri, Sep 16, 2016	117.22	117.41	116.71	117.29
4410	NASDAQ	QQQ	Thu, Sep 15, 2016	115.89	117.82	115.86	117.64
4409	NASDAQ	QQQ	Wed, Sep 14, 2016	115.43	116.47	115.38	115.84
4408	NASDAQ	QQQ	Tue, Sep 13, 2016	115.73	116.09	114.73	115.29
4407	NASDAQ	QQQ	Mon, Sep 12, 2016	113.64	116.49	113.63	116.33
4406	NASDAQ	QQQ	Fri, Sep 9, 2016	116.23	116.51	114.26	114.28
4405	NASDAQ	QQQ	Thu, Sep 8, 2016	117.57	117.60	116.92	117.23
4404	NASDAQ	QQQ	Wed, Sep 7, 2016	117.95	118.12	117.47	117.92
4403	NASDAQ	QQQ	Tue, Sep 6, 2016	117.29	117.85	117.06	117.85
4402	NASDAQ	QQQ	Fri, Sep 2, 2016	117.32	117.56	116.68	117.12
4401	NASDAQ	QQQ	Thu, Sep 1, 2016	116.48	116.88	115.91	116.74
4400	NASDAQ	QQQ	Wed, Aug 31, 2016	116.38	116.56	115.95	116.44
4399	NASDAQ	QQQ	Tue, Aug 30, 2016	116.73	117.09	116.16	116.56
4398	NASDAQ	QQQ	Mon, Aug 29, 2016	116.81	117.25	116.79	116.94
4397	NASDAQ	QQQ	Fri, Aug 26, 2016	116.66	117.54	116.08	116.78
4396	NASDAQ	QQQ	Thu, Aug 25, 2016	116.48	116.97	116.36	116.61
4395	NASDAQ	QQQ	Wed, Aug 24, 2016	117.49	117.64	116.41	116.80
4394	NASDAQ	QQQ	Tue, Aug 23, 2016	117.79	118.01	117.51	117.56
4393	NASDAQ	QQQ	Mon, Aug 22, 2016	117.09	117.55	116.87	117.35
4392	NASDAQ	QQQ	Fri, Aug 19, 2016	117.10	117.52	116.76	117.26
4391	NASDAQ	QQQ	Thu, Aug 18, 2016	117.15	117.46	116.95	117.29
4390	NASDAQ	QQQ	Wed, Aug 17, 2016	117.08	117.30	116.43	117.26
4389	NASDAQ	QQQ	Tue, Aug 16, 2016	117.47	117.49	117.03	117.05
4388	NASDAQ	QQQ	Mon, Aug 15, 2016	117.33	117.97	117.31	117.70
4387	NASDAQ	QQQ	Fri, Aug 12, 2016	116.91	117.21	116.79	117.20
4386	NASDAQ	QQQ	Thu, Aug 11, 2016	117.01	117.37	116.78	117.12
4385	NASDAQ	QQQ	Wed, Aug 10, 2016	116.96	117.02	116.31	116.62
4384	NASDAQ	QQQ	Tue, Aug 9, 2016	116.73	117.29	116.67	116.92
4383	NASDAQ	QQQ	Mon, Aug 8, 2016	116.82	116.87	116.28	116.65
4382	NASDAQ	QQQ	Fri, Aug 5, 2016	116.28	117.04	116.13	116.78
4381	NASDAQ	QQQ	Thu, Aug 4, 2016	115.32	115.78	115.03	115.67
4380	NASDAQ	QQQ	Wed, Aug 3, 2016	114.88	115.35	114.80	115.34
4379	NASDAQ	QQQ	Tue, Aug 2, 2016	115.68	115.77	114.22	114.96
4378	NASDAQ	QQQ	Mon, Aug 1, 2016	115.31	118.78	115.17	115.84
4377	NASDAQ	QQQ	Fri, Jul 29, 2016	115.24	115.54	114.87	115.23
4376	NASDAQ	QQQ	Thu, Jul 28, 2016	114.76	115.11	114.40	114.98
4375	NASDAQ	QQQ	Wed, Jul 27, 2016	114.76	114.88	114.10	114.58
4374	NASDAQ	QQQ	Tue, Jul 26, 2016	113.63	114.20	113.22	113.79
4373	NASDAQ	QQQ	Mon, Jul 25, 2016	113.56	113.69	113.28	113.66
4372	NASDAQ	QQQ	Fri, Jul 22, 2016	113.28	113.78	112.91	113.65
4371	NASDAQ	QQQ	Thu, Jul 21, 2016	113.52	113.74	112.87	113.18
4370	NASDAQ	QQQ	Wed, Jul 20, 2016	112.75	113.65	112.60	113.44
4369	NASDAQ	QQQ	Tue, Jul 19, 2016	112.17	112.48	111.93	112.13
4368	NASDAQ	QQQ	Mon, Jul 18, 2016	111.86	112.74	111.85	112.54
4367	NASDAQ	QQQ	Fri, Jul 15, 2016	112.22	112.30	111.55	111.80
4366	NASDAQ	QQQ	Thu, Jul 14, 2016	111.96	112.19	111.70	111.98
4365	NASDAQ	QQQ	Wed, Jul 13, 2016	111.79	111.82	111.21	111.22
4364	NASDAQ	QQQ	Tue, Jul 12, 2016	111.59	111.79	111.34	111.49
4363	NASDAQ	QQQ	Mon, Jul 11, 2016	110.68	111.34	110.66	110.93
4362	NASDAQ	QQQ	Fri, Jul 8, 2016	109.17	110.36	109.02	110.30
4361	NASDAQ	QQQ	Thu, Jul 7, 2016	108.39	108.86	108.11	108.62
4360	NASDAQ	QQQ	Wed, Jul 6, 2016	106.92	108.35	106.57	108.30
4359	NASDAQ	QQQ	Tue, Jul 5, 2016	107.58	107.66	106.84	107.42
4358	NASDAQ	QQQ	Fri, Jul 1, 2016	107.49	108.48	107.45	108.08
4357	NASDAQ	QQQ	Thu, Jun 30, 2016	106.52	107.61	106.13	107.54
4356	NASDAQ	QQQ	Wed, Jun 29, 2016	105.26	106.53	105.23	106.31
4355	NASDAQ	QQQ	Tue, Jun 28, 2016	103.33	104.51	103.30	104.46
4354	NASDAQ	QQQ	Mon, Jun 27, 2016	103.60	103.60	101.75	102.22
4353	NASDAQ	QQQ	Fri, Jun 24, 2016	104.81	106.50	104.06	104.29
4352	NASDAQ	QQQ	Thu, Jun 23, 2016	108.09	108.79	107.62	108.77
4351	NASDAQ	QQQ	Wed, Jun 22, 2016	107.58	108.19	107.15	107.24
4350	NASDAQ	QQQ	Tue, Jun 21, 2016	107.33	107.72	107.10	107.50
4349	NASDAQ	QQQ	Mon, Jun 20, 2016	107.73	108.24	107.08	107.16
4348	NASDAQ	QQQ	Fri, Jun 17, 2016	107.53	107.68	106.24	106.49
4347	NASDAQ	QQQ	Thu, Jun 16, 2016	107.17	108.14	106.50	108.04
4346	NASDAQ	QQQ	Wed, Jun 15, 2016	108.32	108.44	107.54	107.72
4345	NASDAQ	QQQ	Tue, Jun 14, 2016	107.78	108.42	107.24	108.03
4344	NASDAQ	QQQ	Mon, Jun 13, 2016	108.34	108.93	107.89	108.03
4343	NASDAQ	QQQ	Fri, Jun 10, 2016	109.20	109.40	108.56	108.94
4342	NASDAQ	QQQ	Thu, Jun 9, 2016	109.93	110.31	109.71	110.19
4341	NASDAQ	QQQ	Wed, Jun 8, 2016	110.37	110.60	109.96	110.37
4340	NASDAQ	QQQ	Tue, Jun 7, 2016	110.53	110.63	110.13	110.18
4339	NASDAQ	QQQ	Mon, Jun 6, 2016	110.25	110.75	110.07	110.46
4338	NASDAQ	QQQ	Fri, Jun 3, 2016	110.37	110.42	109.34	110.06
4337	NASDAQ	QQQ	Thu, Jun 2, 2016	110.13	110.59	109.53	110.58
4336	NASDAQ	QQQ	Wed, Jun 1, 2016	110.00	110.60	109.91	110.35
4335	NASDAQ	QQQ	Tue, May 31, 2016	110.28	110.51	109.78	110.34
4334	NASDAQ	QQQ	Fri, May 27, 2016	109.65	110.14	109.61	110.13
4333	NASDAQ	QQQ	Thu, May 26, 2016	109.35	109.70	109.09	109.56
4332	NASDAQ	QQQ	Wed, May 25, 2016	108.86	109.57	108.68	109.24
4331	NASDAQ	QQQ	Tue, May 24, 2016	106.92	108.59	106.89	108.46
4330	NASDAQ	QQQ	Mon, May 23, 2016	106.55	106.97	106.23	106.33
4329	NASDAQ	QQQ	Fri, May 20, 2016	105.74	106.90	105.67	106.47
4328	NASDAQ	QQQ	Thu, May 19, 2016	105.45	105.71	104.54	105.31
4327	NASDAQ	QQQ	Wed, May 18, 2016	105.29	106.43	105.04	105.86
4326	NASDAQ	QQQ	Tue, May 17, 2016	106.74	107.04	105.20	105.48
4325	NASDAQ	QQQ	Mon, May 16, 2016	105.67	107.21	105.56	106.82
4324	NASDAQ	QQQ	Fri, May 13, 2016	105.85	106.45	105.29	105.50
4323	NASDAQ	QQQ	Thu, May 12, 2016	106.68	106.74	105.14	105.89
4322	NASDAQ	QQQ	Wed, May 11, 2016	107.16	107.49	106.33	106.36
4321	NASDAQ	QQQ	Tue, May 10, 2016	106.26	107.38	106.07	107.33
4320	NASDAQ	QQQ	Mon, May 9, 2016	105.61	106.37	105.54	105.88
4319	NASDAQ	QQQ	Fri, May 6, 2016	104.51	105.60	104.40	105.58
4318	NASDAQ	QQQ	Thu, May 5, 2016	105.43	105.66	104.81	105.02
4317	NASDAQ	QQQ	Wed, May 4, 2016	105.12	105.48	104.79	105.05
4316	NASDAQ	QQQ	Tue, May 3, 2016	105.96	106.44	105.45	105.73
4315	NASDAQ	QQQ	Mon, May 2, 2016	105.97	106.87	105.55	106.72
4314	NASDAQ	QQQ	Fri, Apr 29, 2016	106.22	106.50	104.88	105.72
4313	NASDAQ	QQQ	Thu, Apr 28, 2016	107.69	108.33	106.07	106.28
4312	NASDAQ	QQQ	Wed, Apr 27, 2016	107.34	107.83	106.69	107.58
4311	NASDAQ	QQQ	Tue, Apr 26, 2016	109.20	109.39	108.12	108.45
4310	NASDAQ	QQQ	Mon, Apr 25, 2016	108.62	108.99	108.45	108.98
4309	NASDAQ	QQQ	Fri, Apr 22, 2016	109.21	109.72	108.12	108.98
4308	NASDAQ	QQQ	Thu, Apr 21, 2016	110.58	111.05	110.15	110.65
4307	NASDAQ	QQQ	Wed, Apr 20, 2016	110.54	111.15	110.17	110.64
4306	NASDAQ	QQQ	Tue, Apr 19, 2016	111.44	111.44	109.88	110.55
4305	NASDAQ	QQQ	Mon, Apr 18, 2016	110.33	111.27	110.25	111.23
4304	NASDAQ	QQQ	Fri, Apr 15, 2016	110.83	111.06	110.36	110.64
4303	NASDAQ	QQQ	Thu, Apr 14, 2016	110.00	111.33	110.00	110.92
4302	NASDAQ	QQQ	Wed, Apr 13, 2016	110.32	111.08	110.21	110.91
4301	NASDAQ	QQQ	Tue, Apr 12, 2016	108.66	109.72	108.02	109.51
4300	NASDAQ	QQQ	Mon, Apr 11, 2016	109.48	110.02	108.59	108.60
4299	NASDAQ	QQQ	Fri, Apr 8, 2016	109.77	110.02	108.62	109.00
4298	NASDAQ	QQQ	Thu, Apr 7, 2016	110.04	110.23	108.61	109.08
4297	NASDAQ	QQQ	Wed, Apr 6, 2016	109.00	110.71	108.99	110.67
4296	NASDAQ	QQQ	Tue, Apr 5, 2016	109.94	109.94	109.94	108.88
4295	NASDAQ	QQQ	Mon, Apr 4, 2016	110.31	110.44	109.68	109.94
4294	NASDAQ	QQQ	Fri, Apr 1, 2016	108.58	110.40	108.39	110.36
4293	NASDAQ	QQQ	Thu, Mar 31, 2016	109.36	109.36	109.01	109.36
4292	NASDAQ	QQQ	Wed, Mar 30, 2016	109.48	110.04	109.13	109.36
4291	NASDAQ	QQQ	Tue, Mar 29, 2016	106.93	108.90	106.73	106.97
4290	NASDAQ	QQQ	Mon, Mar 28, 2016	107.56	107.58	106.92	107.11
4289	NASDAQ	QQQ	Thu, Mar 24, 2016	106.67	107.29	106.53	107.26
4288	NASDAQ	QQQ	Wed, Mar 23, 2016	107.91	107.99	106.99	107.23
4287	NASDAQ	QQQ	Tue, Mar 22, 2016	107.18	108.37	107.16	108.12
4286	NASDAQ	QQQ	Mon, Mar 21, 2016	107.16	107.89	107.12	107.79
4285	NASDAQ	QQQ	Fri, Mar 18, 2016	107.46	107.64	106.80	107.37
4284	NASDAQ	QQQ	Thu, Mar 17, 2016	107.26	107.77	106.87	107.52
4283	NASDAQ	QQQ	Wed, Mar 16, 2016	106.37	107.86	106.34	107.58
4282	NASDAQ	QQQ	Tue, Mar 15, 2016	106.67	106.67	106.67	106.63
4281	NASDAQ	QQQ	Mon, Mar 14, 2016	106.49	106.49	106.15	106.16
4280	NASDAQ	QQQ	Fri, Mar 11, 2016	105.80	106.49	105.46	106.49
4279	NASDAQ	QQQ	Thu, Mar 10, 2016	105.31	105.86	103.31	104.66
4278	NASDAQ	QQQ	Wed, Mar 9, 2016	104.57	104.84	103.96	104.82
4277	NASDAQ	QQQ	Tue, Mar 8, 2016	104.30	105.21	103.97	104.15
4276	NASDAQ	QQQ	Mon, Mar 7, 2016	105.12	105.74	104.27	105.02
4275	NASDAQ	QQQ	Fri, Mar 4, 2016	105.76	106.35	104.97	105.67
4274	NASDAQ	QQQ	Thu, Mar 3, 2016	105.71	105.75	104.87	105.63
4273	NASDAQ	QQQ	Wed, Mar 2, 2016	105.63	105.85	105.01	105.83
4272	NASDAQ	QQQ	Tue, Mar 1, 2016	103.45	105.79	103.16	105.79
4271	NASDAQ	QQQ	Mon, Feb 29, 2016	103.31	104.10	102.50	103.43
4270	NASDAQ	QQQ	Fri, Feb 26, 2016	103.70	103.78	103.66	103.43
4269	NASDAQ	QQQ	Thu, Feb 25, 2016	102.76	103.56	101.84	103.56
4268	NASDAQ	QQQ	Wed, Feb 24, 2016	100.44	102.68	99.77	102.55
4267	NASDAQ	QQQ	Tue, Feb 23, 2016	102.67	102.96	101.51	101.58
4266	NASDAQ	QQQ	Mon, Feb 22, 2016	102.54	103.38	102.48	103.28
4265	NASDAQ	QQQ	Fri, Feb 19, 2016	100.91	101.94	100.62	101.63
4264	NASDAQ	QQQ	Thu, Feb 18, 2016	102.81	102.84	101.20	101.33
4263	NASDAQ	QQQ	Wed, Feb 17, 2016	101.01	102.64	100.70	102.50
4262	NASDAQ	QQQ	Tue, Feb 16, 2016	99.44	100.23	98.85	100.23
4261	NASDAQ	QQQ	Fri, Feb 12, 2016	97.68	98.12	96.73	98.02
4260	NASDAQ	QQQ	Thu, Feb 11, 2016	95.45	97.32	95.19	96.55
4259	NASDAQ	QQQ	Wed, Feb 10, 2016	97.50	98.69	96.62	96.69
4258	NASDAQ	QQQ	Tue, Feb 9, 2016	95.36	97.78	95.18	96.32
4257	NASDAQ	QQQ	Mon, Feb 8, 2016	96.33	97.05	94.84	96.62
4256	NASDAQ	QQQ	Fri, Feb 5, 2016	101.29	101.33	97.72	98.12
4255	NASDAQ	QQQ	Thu, Feb 4, 2016	101.35	102.46	100.44	101.65
4254	NASDAQ	QQQ	Wed, Feb 3, 2016	102.80	102.83	99.88	101.66
4253	NASDAQ	QQQ	Tue, Feb 2, 2016	103.97	103.97	101.84	102.15
4252	NASDAQ	QQQ	Mon, Feb 1, 2016	103.62	104.80	103.23	104.41
4251	NASDAQ	QQQ	Fri, Jan 29, 2016	102.00	104.17	101.94	104.13
4250	NASDAQ	QQQ	Thu, Jan 28, 2016	102.19	102.29	100.26	102.00
4249	NASDAQ	QQQ	Wed, Jan 27, 2016	102.55	102.99	100.15	100.58
4248	NASDAQ	QQQ	Tue, Jan 26, 2016	102.65	103.59	101.76	103.15
4247	NASDAQ	QQQ	Mon, Jan 25, 2016	103.46	103.99	102.14	102.23
4246	NASDAQ	QQQ	Fri, Jan 22, 2016	102.84	103.81	102.53	103.77
4245	NASDAQ	QQQ	Thu, Jan 21, 2016	101.19	102.35	99.82	100.85
4244	NASDAQ	QQQ	Wed, Jan 20, 2016	99.48	101.83	97.25	100.75
4243	NASDAQ	QQQ	Tue, Jan 19, 2016	102.20	102.37	99.88	101.06
4242	NASDAQ	QQQ	Fri, Jan 15, 2016	100.57	101.94	99.51	100.84
4241	NASDAQ	QQQ	Thu, Jan 14, 2016	102.30	104.98	100.67	104.07
4240	NASDAQ	QQQ	Wed, Jan 13, 2016	106.00	106.23	101.74	101.90
4239	NASDAQ	QQQ	Tue, Jan 12, 2016	105.31	106.08	104.08	105.54
4238	NASDAQ	QQQ	Mon, Jan 11, 2016	104.79	105.06	102.73	104.33
4237	NASDAQ	QQQ	Fri, Jan 8, 2016	105.67	106.29	103.90	104.01
4236	NASDAQ	QQQ	Thu, Jan 7, 2016	105.96	107.29	104.81	104.87
4235	NASDAQ	QQQ	Wed, Jan 6, 2016	107.43	108.89	107.41	108.26
4234	NASDAQ	QQQ	Tue, Jan 5, 2016	110.04	110.18	108.80	109.31
4233	NASDAQ	QQQ	Mon, Jan 4, 2016	109.43	109.60	108.12	109.50
4232	NASDAQ	QQQ	Thu, Dec 31, 2015	112.87	113.08	111.84	111.86
4231	NASDAQ	QQQ	Wed, Dec 30, 2015	114.16	114.24	113.25	113.27
4230	NASDAQ	QQQ	Tue, Dec 29, 2015	113.22	114.55	113.13	114.30
4229	NASDAQ	QQQ	Mon, Dec 28, 2015	112.32	112.55	111.51	112.53
4228	NASDAQ	QQQ	Thu, Dec 24, 2015	112.57	112.90	112.54	112.59
4227	NASDAQ	QQQ	Wed, Dec 23, 2015	112.34	112.69	112.16	112.61
4226	NASDAQ	QQQ	Tue, Dec 22, 2015	111.65	111.94	111.05	111.78
4225	NASDAQ	QQQ	Mon, Dec 21, 2015	110.87	111.07	110.05	111.05
4224	NASDAQ	QQQ	Fri, Dec 18, 2015	111.58	111.88	109.83	109.83
4223	NASDAQ	QQQ	Thu, Dec 17, 2015	114.46	114.48	112.30	112.32
4222	NASDAQ	QQQ	Wed, Dec 16, 2015	113.07	114.17	111.89	113.98
4221	NASDAQ	QQQ	Tue, Dec 15, 2015	112.26	112.38	112.05	112.21
4220	NASDAQ	QQQ	Mon, Dec 14, 2015	110.98	111.68	109.38	111.63
4219	NASDAQ	QQQ	Fri, Dec 11, 2015	112.09	112.39	110.72	110.79
4218	NASDAQ	QQQ	Thu, Dec 10, 2015	113.15	114.16	112.81	113.40
4217	NASDAQ	QQQ	Wed, Dec 9, 2015	114.11	114.76	112.20	112.89
4216	NASDAQ	QQQ	Tue, Dec 8, 2015	113.44	115.00	113.38	114.63
4215	NASDAQ	QQQ	Mon, Dec 7, 2015	115.22	115.29	114.07	114.62
4214	NASDAQ	QQQ	Fri, Dec 4, 2015	112.84	115.33	112.62	115.14
4213	NASDAQ	QQQ	Thu, Dec 3, 2015	114.76	114.96	111.84	112.51
4212	NASDAQ	QQQ	Wed, Dec 2, 2015	115.23	115.75	114.28	114.45
4211	NASDAQ	QQQ	Tue, Dec 1, 2015	114.48	115.16	114.34	115.16
4210	NASDAQ	QQQ	Mon, Nov 30, 2015	114.60	114.65	113.65	114.02
4209	NASDAQ	QQQ	Fri, Nov 27, 2015	114.40	114.54	113.92	114.31
4208	NASDAQ	QQQ	Wed, Nov 25, 2015	114.19	114.36	113.91	114.15
4207	NASDAQ	QQQ	Tue, Nov 24, 2015	113.42	114.32	112.84	114.05
4206	NASDAQ	QQQ	Mon, Nov 23, 2015	114.53	114.94	113.66	114.15
4205	NASDAQ	QQQ	Fri, Nov 20, 2015	114.24	114.57	114.14	114.48
4204	NASDAQ	QQQ	Thu, Nov 19, 2015	113.68	114.23	113.49	113.71
4203	NASDAQ	QQQ	Wed, Nov 18, 2015	111.94	113.74	111.83	113.63
4202	NASDAQ	QQQ	Tue, Nov 17, 2015	111.61	112.29	111.21	111.49
4201	NASDAQ	QQQ	Mon, Nov 16, 2015	109.74	111.44	109.48	111.42
4200	NASDAQ	QQQ	Fri, Nov 13, 2015	111.57	111.69	109.78	109.84
4199	NASDAQ	QQQ	Thu, Nov 12, 2015	112.65	113.23	111.96	112.04
4198	NASDAQ	QQQ	Wed, Nov 11, 2015	113.59	114.14	112.95	113.14
4197	NASDAQ	QQQ	Tue, Nov 10, 2015	112.97	113.39	112.63	113.28
4196	NASDAQ	QQQ	Mon, Nov 9, 2015	114.36	114.51	112.87	113.57
4195	NASDAQ	QQQ	Fri, Nov 6, 2015	114.49	114.92	113.76	114.79
4194	NASDAQ	QQQ	Thu, Nov 5, 2015	115.12	115.40	114.11	114.71
4193	NASDAQ	QQQ	Wed, Nov 4, 2015	115.39	115.47	114.54	115.02
4192	NASDAQ	QQQ	Tue, Nov 3, 2015	114.38	115.42	114.21	115.01
4191	NASDAQ	QQQ	Mon, Nov 2, 2015	113.63	114.75	113.39	114.61
4190	NASDAQ	QQQ	Fri, Oct 30, 2015	113.89	114.08	113.30	113.33
4189	NASDAQ	QQQ	Thu, Oct 29, 2015	113.50	114.03	113.38	113.84
4188	NASDAQ	QQQ	Wed, Oct 28, 2015	113.25	114.02	112.34	114.02
4187	NASDAQ	QQQ	Tue, Oct 27, 2015	112.55	113.24	112.52	113.08
4186	NASDAQ	QQQ	Mon, Oct 26, 2015	112.70	113.07	112.27	112.85
4185	NASDAQ	QQQ	Fri, Oct 23, 2015	112.66	113.24	112.07	112.78
4184	NASDAQ	QQQ	Thu, Oct 22, 2015	108.48	109.80	108.17	109.71
4183	NASDAQ	QQQ	Wed, Oct 21, 2015	108.73	108.84	107.48	107.52
4182	NASDAQ	QQQ	Tue, Oct 20, 2015	108.55	108.78	107.81	108.18
4181	NASDAQ	QQQ	Mon, Oct 19, 2015	107.98	108.81	107.74	108.74
4180	NASDAQ	QQQ	Fri, Oct 16, 2015	107.90	108.18	107.38	108.12
4179	NASDAQ	QQQ	Thu, Oct 15, 2015	106.32	107.68	106.18	107.67
4178	NASDAQ	QQQ	Wed, Oct 14, 2015	106.10	106.63	105.49	105.93
4177	NASDAQ	QQQ	Tue, Oct 13, 2015	106.18	107.26	106.00	106.10
4176	NASDAQ	QQQ	Mon, Oct 12, 2015	106.73	106.99	106.35	106.79
4175	NASDAQ	QQQ	Fri, Oct 9, 2015	106.10	106.73	105.81	106.53
4174	NASDAQ	QQQ	Thu, Oct 8, 2015	105.23	106.23	104.21	106.05
4173	NASDAQ	QQQ	Wed, Oct 7, 2015	105.66	105.86	104.29	105.63
4172	NASDAQ	QQQ	Tue, Oct 6, 2015	105.25	105.60	104.18	105.00
4171	NASDAQ	QQQ	Mon, Oct 5, 2015	104.78	105.78	104.55	105.50
4170	NASDAQ	QQQ	Fri, Oct 2, 2015	100.80	104.01	100.48	104.01
4169	NASDAQ	QQQ	Thu, Oct 1, 2015	101.94	102.23	100.59	102.22
4168	NASDAQ	QQQ	Wed, Sep 30, 2015	100.89	101.87	100.50	101.76
4167	NASDAQ	QQQ	Tue, Sep 29, 2015	100.24	101.26	98.75	99.47
4166	NASDAQ	QQQ	Mon, Sep 28, 2015	102.48	102.55	99.69	99.99
4165	NASDAQ	QQQ	Fri, Sep 25, 2015	104.91	105.01	102.28	102.92
4164	NASDAQ	QQQ	Thu, Sep 24, 2015	103.17	104.19	102.27	103.80
4163	NASDAQ	QQQ	Wed, Sep 23, 2015	104.38	104.66	103.64	104.18
4162	NASDAQ	QQQ	Tue, Sep 22, 2015	104.06	104.42	103.13	104.10
4161	NASDAQ	QQQ	Mon, Sep 21, 2015	105.93	106.55	104.73	105.68
4160	NASDAQ	QQQ	Fri, Sep 18, 2015	105.23	106.60	105.17	105.35
4159	NASDAQ	QQQ	Thu, Sep 17, 2015	106.98	108.73	106.64	107.13
4158	NASDAQ	QQQ	Wed, Sep 16, 2015	106.51	107.19	106.14	107.09
4157	NASDAQ	QQQ	Tue, Sep 15, 2015	105.50	106.82	105.11	106.49
4156	NASDAQ	QQQ	Mon, Sep 14, 2015	105.96	105.98	104.85	105.25
4155	NASDAQ	QQQ	Fri, Sep 11, 2015	104.51	105.57	104.21	105.57
4154	NASDAQ	QQQ	Thu, Sep 10, 2015	103.74	105.68	103.62	104.99
4153	NASDAQ	QQQ	Wed, Sep 9, 2015	106.28	106.31	103.59	103.86
4152	NASDAQ	QQQ	Tue, Sep 8, 2015	104.12	105.17	103.69	105.04
4151	NASDAQ	QQQ	Fri, Sep 4, 2015	101.97	102.85	101.59	102.16
4150	NASDAQ	QQQ	Thu, Sep 3, 2015	104.31	105.02	103.10	103.39
4149	NASDAQ	QQQ	Wed, Sep 2, 2015	102.88	103.92	101.70	103.90
4148	NASDAQ	QQQ	Tue, Sep 1, 2015	101.71	103.29	100.63	101.05
4147	NASDAQ	QQQ	Mon, Aug 31, 2015	105.03	105.61	104.05	104.31
4146	NASDAQ	QQQ	Fri, Aug 28, 2015	105.08	106.00	104.85	105.62
4145	NASDAQ	QQQ	Thu, Aug 27, 2015	104.52	105.71	103.28	105.64
4144	NASDAQ	QQQ	Wed, Aug 26, 2015	100.96	103.23	98.93	103.03
4143	NASDAQ	QQQ	Tue, Aug 25, 2015	102.07	102.74	98.01	98.09
4142	NASDAQ	QQQ	Mon, Aug 24, 2015	94.23	102.53	84.74	98.46
4141	NASDAQ	QQQ	Fri, Aug 21, 2015	105.57	106.47	102.40	102.40
4140	NASDAQ	QQQ	Thu, Aug 20, 2015	109.11	109.46	107.07	107.08
4139	NASDAQ	QQQ	Wed, Aug 19, 2015	110.52	111.11	109.49	110.13
4138	NASDAQ	QQQ	Tue, Aug 18, 2015	111.28	111.37	110.71	110.86
4137	NASDAQ	QQQ	Mon, Aug 17, 2015	110.24	111.46	109.96	111.43
4136	NASDAQ	QQQ	Fri, Aug 14, 2015	110.08	110.67	109.86	110.51
4135	NASDAQ	QQQ	Thu, Aug 13, 2015	110.63	111.16	110.10	110.34
4134	NASDAQ	QQQ	Wed, Aug 12, 2015	109.38	110.74	108.22	110.52
4133	NASDAQ	QQQ	Tue, Aug 11, 2015	110.98	111.41	109.53	110.14
4132	NASDAQ	QQQ	Mon, Aug 10, 2015	111.01	111.81	111.00	111.57
4131	NASDAQ	QQQ	Fri, Aug 7, 2015	110.18	110.57	109.40	110.31
4130	NASDAQ	QQQ	Thu, Aug 6, 2015	112.35	112.50	109.95	110.45
4129	NASDAQ	QQQ	Wed, Aug 5, 2015	112.01	113.00	111.88	112.25
4128	NASDAQ	QQQ	Tue, Aug 4, 2015	111.55	111.75	110.93	111.39
4127	NASDAQ	QQQ	Mon, Aug 3, 2015	111.97	112.28	110.86	111.60
4126	NASDAQ	QQQ	Fri, Jul 31, 2015	112.43	112.49	111.72	111.95
4125	NASDAQ	QQQ	Thu, Jul 30, 2015	111.29	112.27	110.62	112.08
4124	NASDAQ	QQQ	Wed, Jul 29, 2015	111.37	111.79	110.94	111.55
4123	NASDAQ	QQQ	Tue, Jul 28, 2015	110.67	111.35	109.79	111.13
4122	NASDAQ	QQQ	Mon, Jul 27, 2015	110.47	110.95	109.94	110.18
4121	NASDAQ	QQQ	Fri, Jul 24, 2015	112.80	113.00	110.93	111.10
4120	NASDAQ	QQQ	Thu, Jul 23, 2015	112.73	113.10	111.91	112.20
4119	NASDAQ	QQQ	Wed, Jul 22, 2015	112.17	113.17	112.17	112.62
4118	NASDAQ	QQQ	Tue, Jul 21, 2015	114.02	114.20	113.58	113.91
4117	NASDAQ	QQQ	Mon, Jul 20, 2015	113.83	114.39	113.48	113.98
4116	NASDAQ	QQQ	Fri, Jul 17, 2015	112.84	113.59	112.65	113.59
4115	NASDAQ	QQQ	Thu, Jul 16, 2015	111.29	111.96	111.07	111.94
4114	NASDAQ	QQQ	Wed, Jul 15, 2015	110.47	110.81	110.07	110.38
4113	NASDAQ	QQQ	Tue, Jul 14, 2015	109.69	110.56	109.63	110.26
4112	NASDAQ	QQQ	Mon, Jul 13, 2015	108.58	109.63	108.57	109.54
4111	NASDAQ	QQQ	Fri, Jul 10, 2015	107.44	108.05	107.05	107.65
4110	NASDAQ	QQQ	Thu, Jul 9, 2015	107.50	107.60	106.02	106.03
4109	NASDAQ	QQQ	Wed, Jul 8, 2015	107.20	107.33	105.89	106.09
4108	NASDAQ	QQQ	Tue, Jul 7, 2015	107.82	108.07	105.83	107.97
4107	NASDAQ	QQQ	Mon, Jul 6, 2015	107.27	108.32	107.04	107.70
4106	NASDAQ	QQQ	Thu, Jul 2, 2015	108.22	108.32	107.62	107.95
4105	NASDAQ	QQQ	Wed, Jul 1, 2015	108.13	108.35	107.42	107.92
4104	NASDAQ	QQQ	Tue, Jun 30, 2015	107.49	107.72	106.74	107.07
4103	NASDAQ	QQQ	Mon, Jun 29, 2015	108.06	108.66	106.64	106.69
4102	NASDAQ	QQQ	Fri, Jun 26, 2015	109.98	110.23	108.86	109.27
4101	NASDAQ	QQQ	Thu, Jun 25, 2015	110.65	110.76	109.82	110.00
4100	NASDAQ	QQQ	Wed, Jun 24, 2015	110.66	111.13	110.19	110.22
4099	NASDAQ	QQQ	Tue, Jun 23, 2015	110.82	110.89	110.33	110.79
4098	NASDAQ	QQQ	Mon, Jun 22, 2015	110.70	111.03	110.45	110.70
4097	NASDAQ	QQQ	Fri, Jun 19, 2015	110.50	110.58	109.81	109.89
4096	NASDAQ	QQQ	Thu, Jun 18, 2015	109.50	110.88	109.44	110.69
4095	NASDAQ	QQQ	Wed, Jun 17, 2015	108.98	109.45	108.43	109.10
4094	NASDAQ	QQQ	Tue, Jun 16, 2015	108.10	108.98	108.05	108.80
4093	NASDAQ	QQQ	Mon, Jun 15, 2015	107.94	108.38	107.31	108.21
4092	NASDAQ	QQQ	Fri, Jun 12, 2015	109.07	109.30	108.60	108.75
4091	NASDAQ	QQQ	Thu, Jun 11, 2015	109.86	110.15	109.46	109.65
4090	NASDAQ	QQQ	Wed, Jun 10, 2015	108.38	109.81	108.26	109.49
4089	NASDAQ	QQQ	Tue, Jun 9, 2015	107.93	108.40	107.20	108.01
4088	NASDAQ	QQQ	Mon, Jun 8, 2015	109.25	109.33	107.97	108.19
4087	NASDAQ	QQQ	Fri, Jun 5, 2015	109.42	109.69	108.63	109.30
4086	NASDAQ	QQQ	Thu, Jun 4, 2015	109.78	110.48	109.21	109.56
4085	NASDAQ	QQQ	Wed, Jun 3, 2015	110.57	110.81	110.13	110.40
4084	NASDAQ	QQQ	Tue, Jun 2, 2015	110.01	110.61	109.47	110.07
4083	NASDAQ	QQQ	Mon, Jun 1, 2015	110.64	110.72	109.52	110.42
4082	NASDAQ	QQQ	Fri, May 29, 2015	110.64	110.79	109.79	110.05
4081	NASDAQ	QQQ	Thu, May 28, 2015	110.75	111.01	110.37	110.71
4080	NASDAQ	QQQ	Wed, May 27, 2015	109.53	111.08	109.29	110.96
4079	NASDAQ	QQQ	Tue, May 26, 2015	110.23	110.38	108.76	109.20
4078	NASDAQ	QQQ	Fri, May 22, 2015	110.45	110.87	110.38	110.47
4077	NASDAQ	QQQ	Thu, May 21, 2015	109.82	110.73	109.66	110.58
4076	NASDAQ	QQQ	Wed, May 20, 2015	110.02	110.67	109.43	110.01
4075	NASDAQ	QQQ	Tue, May 19, 2015	110.18	110.35	109.76	109.94
4074	NASDAQ	QQQ	Mon, May 18, 2015	109.40	110.28	109.32	110.06
4073	NASDAQ	QQQ	Fri, May 15, 2015	109.86	110.01	109.31	109.58
4072	NASDAQ	QQQ	Thu, May 14, 2015	108.87	109.67	108.48	109.58
4071	NASDAQ	QQQ	Wed, May 13, 2015	108.24	108.81	107.84	108.00
4070	NASDAQ	QQQ	Tue, May 12, 2015	107.63	108.33	106.80	107.78
4069	NASDAQ	QQQ	Mon, May 11, 2015	108.76	108.98	108.19	108.27
4068	NASDAQ	QQQ	Fri, May 8, 2015	108.46	108.92	108.30	108.69
4067	NASDAQ	QQQ	Thu, May 7, 2015	106.68	107.65	106.60	107.35
4066	NASDAQ	QQQ	Wed, May 6, 2015	107.64	107.95	106.00	106.71
4065	NASDAQ	QQQ	Tue, May 5, 2015	108.80	109.00	107.40	107.45
4064	NASDAQ	QQQ	Mon, May 4, 2015	109.40	109.91	109.17	109.23
4063	NASDAQ	QQQ	Fri, May 1, 2015	108.05	109.12	108.03	109.05
4062	NASDAQ	QQQ	Thu, Apr 30, 2015	108.73	109.17	107.06	107.63
4061	NASDAQ	QQQ	Wed, Apr 29, 2015	109.43	110.07	108.75	109.35
4060	NASDAQ	QQQ	Tue, Apr 28, 2015	110.34	110.55	109.11	110.04
4059	NASDAQ	QQQ	Mon, Apr 27, 2015	110.95	111.16	110.02	110.26
4058	NASDAQ	QQQ	Fri, Apr 24, 2015	110.21	110.69	110.03	110.54
4057	NASDAQ	QQQ	Thu, Apr 23, 2015	108.28	109.55	108.26	109.06
4056	NASDAQ	QQQ	Wed, Apr 22, 2015	108.34	108.83	107.64	108.65
4055	NASDAQ	QQQ	Tue, Apr 21, 2015	108.22	108.41	107.93	108.06
4054	NASDAQ	QQQ	Mon, Apr 20, 2015	106.54	107.79	106.50	107.60
4053	NASDAQ	QQQ	Fri, Apr 17, 2015	106.66	106.95	105.55	106.01
4052	NASDAQ	QQQ	Thu, Apr 16, 2015	107.55	107.88	107.40	107.69
4051	NASDAQ	QQQ	Wed, Apr 15, 2015	107.45	108.07	107.32	107.84
4050	NASDAQ	QQQ	Tue, Apr 14, 2015	107.37	107.68	106.56	107.17
4049	NASDAQ	QQQ	Mon, Apr 13, 2015	107.83	108.38	107.36	107.48
4048	NASDAQ	QQQ	Fri, Apr 10, 2015	107.27	107.76	107.03	107.75
4047	NASDAQ	QQQ	Thu, Apr 9, 2015	106.59	107.35	106.23	107.31
4046	NASDAQ	QQQ	Wed, Apr 8, 2015	105.84	106.79	105.83	106.64
4045	NASDAQ	QQQ	Tue, Apr 7, 2015	105.92	106.70	105.80	105.80
4044	NASDAQ	QQQ	Mon, Apr 6, 2015	104.50	106.27	104.34	105.98
4043	NASDAQ	QQQ	Thu, Apr 2, 2015	105.15	105.46	104.78	105.12
4042	NASDAQ	QQQ	Wed, Apr 1, 2015	105.60	105.62	104.37	105.05
4041	NASDAQ	QQQ	Tue, Mar 31, 2015	106.43	106.65	105.57	105.60
4040	NASDAQ	QQQ	Mon, Mar 30, 2015	106.16	106.82	106.16	106.73
4039	NASDAQ	QQQ	Fri, Mar 27, 2015	105.08	105.77	104.92	105.52
4038	NASDAQ	QQQ	Thu, Mar 26, 2015	104.59	105.70	104.24	105.10
4037	NASDAQ	QQQ	Wed, Mar 25, 2015	108.10	108.20	105.42	105.46
4036	NASDAQ	QQQ	Tue, Mar 24, 2015	108.31	108.81	107.91	107.93
4035	NASDAQ	QQQ	Mon, Mar 23, 2015	108.47	108.77	108.28	108.32
4034	NASDAQ	QQQ	Fri, Mar 20, 2015	108.72	109.07	108.51	108.53
4033	NASDAQ	QQQ	Thu, Mar 19, 2015	108.03	108.38	107.87	108.08
4032	NASDAQ	QQQ	Wed, Mar 18, 2015	106.58	108.41	106.03	107.92
4031	NASDAQ	QQQ	Tue, Mar 17, 2015	106.41	107.04	106.16	106.87
4030	NASDAQ	QQQ	Mon, Mar 16, 2015	105.73	106.74	105.62	106.70
4029	NASDAQ	QQQ	Fri, Mar 13, 2015	105.70	106.12	104.68	105.34
4028	NASDAQ	QQQ	Thu, Mar 12, 2015	105.03	105.92	104.96	105.80
4027	NASDAQ	QQQ	Wed, Mar 11, 2015	105.88	106.01	105.07	105.11
4026	NASDAQ	QQQ	Tue, Mar 10, 2015	106.95	106.98	105.72	105.72
4025	NASDAQ	QQQ	Mon, Mar 9, 2015	107.63	107.99	107.19	107.72
4024	NASDAQ	QQQ	Fri, Mar 6, 2015	108.50	108.71	107.14	107.41
4023	NASDAQ	QQQ	Thu, Mar 5, 2015	108.73	108.97	108.19	108.64
4022	NASDAQ	QQQ	Wed, Mar 4, 2015	108.51	108.67	107.86	108.45
4021	NASDAQ	QQQ	Tue, Mar 3, 2015	109.05	109.16	108.18	108.87
4020	NASDAQ	QQQ	Mon, Mar 2, 2015	108.61	109.42	108.59	109.38
4019	NASDAQ	QQQ	Fri, Feb 27, 2015	108.84	108.91	108.23	108.40
4018	NASDAQ	QQQ	Thu, Feb 26, 2015	108.44	108.94	108.14	108.88
4017	NASDAQ	QQQ	Wed, Feb 25, 2015	108.44	108.86	108.09	108.33
4016	NASDAQ	QQQ	Tue, Feb 24, 2015	108.38	108.73	108.05	108.60
4015	NASDAQ	QQQ	Mon, Feb 23, 2015	108.35	108.55	108.11	108.52
4014	NASDAQ	QQQ	Fri, Feb 20, 2015	107.62	108.47	107.28	108.41
4013	NASDAQ	QQQ	Thu, Feb 19, 2015	107.09	107.76	107.06	107.69
4012	NASDAQ	QQQ	Wed, Feb 18, 2015	106.88	107.22	106.74	107.16
4011	NASDAQ	QQQ	Tue, Feb 17, 2015	106.91	107.08	106.64	107.01
4010	NASDAQ	QQQ	Fri, Feb 13, 2015	106.30	106.93	106.10	106.91
4009	NASDAQ	QQQ	Thu, Feb 12, 2015	105.46	106.04	105.30	106.00
4008	NASDAQ	QQQ	Wed, Feb 11, 2015	104.52	105.02	104.32	104.78
4007	NASDAQ	QQQ	Tue, Feb 10, 2015	103.37	104.54	103.21	104.40
4006	NASDAQ	QQQ	Mon, Feb 9, 2015	102.73	103.29	102.55	102.80
4005	NASDAQ	QQQ	Fri, Feb 6, 2015	103.92	104.17	102.76	103.13
4004	NASDAQ	QQQ	Thu, Feb 5, 2015	103.13	103.83	102.87	103.76
4003	NASDAQ	QQQ	Wed, Feb 4, 2015	102.54	103.55	102.31	102.87
4002	NASDAQ	QQQ	Tue, Feb 3, 2015	102.34	103.03	101.68	102.96
4001	NASDAQ	QQQ	Mon, Feb 2, 2015	101.33	102.07	99.75	101.98
4000	NASDAQ	QQQ	Fri, Jan 30, 2015	101.80	102.58	100.96	101.10
3999	NASDAQ	QQQ	Thu, Jan 29, 2015	100.84	102.08	99.96	101.89
3998	NASDAQ	QQQ	Wed, Jan 28, 2015	103.07	103.18	100.90	100.92
3997	NASDAQ	QQQ	Tue, Jan 27, 2015	102.50	102.56	101.10	101.44
3996	NASDAQ	QQQ	Mon, Jan 26, 2015	104.14	104.33	103.61	104.14
3995	NASDAQ	QQQ	Fri, Jan 23, 2015	104.02	104.58	103.72	104.26
3994	NASDAQ	QQQ	Thu, Jan 22, 2015	102.54	104.14	101.64	104.03
3993	NASDAQ	QQQ	Wed, Jan 21, 2015	101.32	102.62	100.96	102.14
3992	NASDAQ	QQQ	Tue, Jan 20, 2015	101.43	101.88	100.29	101.62
3991	NASDAQ	QQQ	Fri, Jan 16, 2015	99.52	100.95	99.36	100.82
3990	NASDAQ	QQQ	Thu, Jan 15, 2015	101.43	101.59	99.53	99.65
3989	NASDAQ	QQQ	Wed, Jan 14, 2015	100.50	101.48	100.07	100.96
3988	NASDAQ	QQQ	Tue, Jan 13, 2015	102.54	103.62	100.70	101.52
3987	NASDAQ	QQQ	Mon, Jan 12, 2015	102.82	102.93	101.29	101.55
3986	NASDAQ	QQQ	Fri, Jan 9, 2015	103.61	103.65	102.02	102.62
3985	NASDAQ	QQQ	Thu, Jan 8, 2015	102.22	103.50	102.11	103.30
3984	NASDAQ	QQQ	Wed, Jan 7, 2015	100.73	101.60	100.49	101.36
3983	NASDAQ	QQQ	Tue, Jan 6, 2015	101.58	101.75	99.62	100.07
3982	NASDAQ	QQQ	Mon, Jan 5, 2015	102.49	102.61	101.14	101.43
3981	NASDAQ	QQQ	Fri, Jan 2, 2015	103.76	104.20	102.44	102.94
3980	NASDAQ	QQQ	Wed, Dec 31, 2014	104.50	104.91	103.10	103.25
3979	NASDAQ	QQQ	Tue, Dec 30, 2014	104.72	104.96	104.18	104.32
3978	NASDAQ	QQQ	Mon, Dec 29, 2014	104.94	105.25	104.88	105.02
3977	NASDAQ	QQQ	Fri, Dec 26, 2014	104.60	105.26	104.57	105.04
3976	NASDAQ	QQQ	Wed, Dec 24, 2014	104.34	104.70	104.27	104.30
3975	NASDAQ	QQQ	Tue, Dec 23, 2014	104.96	104.97	104.09	104.21
3974	NASDAQ	QQQ	Mon, Dec 22, 2014	104.15	104.61	104.10	104.58
3973	NASDAQ	QQQ	Fri, Dec 19, 2014	103.97	104.74	103.71	104.32
3972	NASDAQ	QQQ	Thu, Dec 18, 2014	103.26	104.26	102.98	104.25
3971	NASDAQ	QQQ	Wed, Dec 17, 2014	100.05	102.09	99.92	101.80
3970	NASDAQ	QQQ	Tue, Dec 16, 2014	100.97	102.47	99.96	99.98
3969	NASDAQ	QQQ	Mon, Dec 15, 2014	103.20	103.58	101.32	101.61
3968	NASDAQ	QQQ	Fri, Dec 12, 2014	102.81	103.99	102.66	102.67
3967	NASDAQ	QQQ	Thu, Dec 11, 2014	103.61	105.04	103.59	103.80
3966	NASDAQ	QQQ	Wed, Dec 10, 2014	104.77	105.03	103.12	103.31
3965	NASDAQ	QQQ	Tue, Dec 9, 2014	103.41	105.04	103.04	104.96
3964	NASDAQ	QQQ	Mon, Dec 8, 2014	105.11	105.57	104.08	104.63
3963	NASDAQ	QQQ	Fri, Dec 5, 2014	105.54	105.70	105.15	105.38
3962	NASDAQ	QQQ	Thu, Dec 4, 2014	105.32	105.78	104.93	105.37
3961	NASDAQ	QQQ	Wed, Dec 3, 2014	105.39	105.57	104.76	105.42
3960	NASDAQ	QQQ	Tue, Dec 2, 2014	104.92	105.42	104.70	105.23
3959	NASDAQ	QQQ	Mon, Dec 1, 2014	105.72	105.92	104.42	104.81
3958	NASDAQ	QQQ	Fri, Nov 28, 2014	105.80	106.25	105.73	106.01
3957	NASDAQ	QQQ	Wed, Nov 26, 2014	104.94	105.58	104.83	105.52
3956	NASDAQ	QQQ	Tue, Nov 25, 2014	104.84	105.15	104.57	104.84
3955	NASDAQ	QQQ	Mon, Nov 24, 2014	104.15	104.73	104.06	104.68
3954	NASDAQ	QQQ	Fri, Nov 21, 2014	104.59	104.69	103.54	103.87
3953	NASDAQ	QQQ	Thu, Nov 20, 2014	102.77	103.76	102.69	103.67
3952	NASDAQ	QQQ	Wed, Nov 19, 2014	103.57	103.57	102.73	103.21
3951	NASDAQ	QQQ	Tue, Nov 18, 2014	103.00	103.82	102.99	103.68
3950	NASDAQ	QQQ	Mon, Nov 17, 2014	102.98	103.21	102.42	102.91
3949	NASDAQ	QQQ	Fri, Nov 14, 2014	102.87	103.22	102.53	103.22
3948	NASDAQ	QQQ	Thu, Nov 13, 2014	102.65	103.25	102.62	103.12
3947	NASDAQ	QQQ	Wed, Nov 12, 2014	101.87	102.57	101.87	102.46
3946	NASDAQ	QQQ	Tue, Nov 11, 2014	101.98	102.28	101.70	102.28
3945	NASDAQ	QQQ	Mon, Nov 10, 2014	101.65	102.09	101.38	101.96
3944	NASDAQ	QQQ	Fri, Nov 7, 2014	101.87	101.91	101.07	101.60
3943	NASDAQ	QQQ	Thu, Nov 6, 2014	101.32	101.72	100.92	101.69
3942	NASDAQ	QQQ	Wed, Nov 5, 2014	102.01	102.03	101.02	101.37
3941	NASDAQ	QQQ	Tue, Nov 4, 2014	101.36	101.62	100.67	101.36
3940	NASDAQ	QQQ	Mon, Nov 3, 2014	101.53	101.97	101.43	101.70
3939	NASDAQ	QQQ	Fri, Oct 31, 2014	101.67	101.75	101.07	101.40
3938	NASDAQ	QQQ	Thu, Oct 30, 2014	99.37	100.26	99.14	100.02
3937	NASDAQ	QQQ	Wed, Oct 29, 2014	99.84	100.12	99.10	99.81
3936	NASDAQ	QQQ	Tue, Oct 28, 2014	99.10	100.20	99.08	100.18
3935	NASDAQ	QQQ	Mon, Oct 27, 2014	98.40	98.87	98.02	98.69
3934	NASDAQ	QQQ	Fri, Oct 24, 2014	97.97	98.69	97.64	98.62
3933	NASDAQ	QQQ	Thu, Oct 23, 2014	97.32	98.36	97.17	97.82
3932	NASDAQ	QQQ	Wed, Oct 22, 2014	97.16	97.30	96.31	96.37
3931	NASDAQ	QQQ	Tue, Oct 21, 2014	95.54	96.87	95.32	96.87
3930	NASDAQ	QQQ	Mon, Oct 20, 2014	92.96	94.47	92.80	94.39
3929	NASDAQ	QQQ	Fri, Oct 17, 2014	92.99	93.89	92.46	93.00
3928	NASDAQ	QQQ	Thu, Oct 16, 2014	90.43	92.58	90.39	91.79
3927	NASDAQ	QQQ	Wed, Oct 15, 2014	91.55	92.76	90.24	92.37
3926	NASDAQ	QQQ	Tue, Oct 14, 2014	93.60	94.17	92.71	92.97
3925	NASDAQ	QQQ	Mon, Oct 13, 2014	94.29	94.99	92.88	92.96
3924	NASDAQ	QQQ	Fri, Oct 10, 2014	96.28	96.83	94.42	94.44
3923	NASDAQ	QQQ	Thu, Oct 9, 2014	98.33	98.57	96.71	96.86
3922	NASDAQ	QQQ	Wed, Oct 8, 2014	96.66	98.76	96.06	98.45
3921	NASDAQ	QQQ	Tue, Oct 7, 2014	97.49	97.78	96.56	96.57
3920	NASDAQ	QQQ	Mon, Oct 6, 2014	98.47	98.72	97.66	97.96
3919	NASDAQ	QQQ	Fri, Oct 3, 2014	97.76	98.57	97.44	98.17
3918	NASDAQ	QQQ	Thu, Oct 2, 2014	97.19	97.51	95.97	97.21
3917	NASDAQ	QQQ	Wed, Oct 1, 2014	98.54	98.61	96.90	97.21
3916	NASDAQ	QQQ	Tue, Sep 30, 2014	98.92	99.30	98.32	98.79
3915	NASDAQ	QQQ	Mon, Sep 29, 2014	97.80	98.92	97.75	98.65
3914	NASDAQ	QQQ	Fri, Sep 26, 2014	98.05	98.96	97.89	98.78
3913	NASDAQ	QQQ	Thu, Sep 25, 2014	99.53	99.65	97.70	97.74
3912	NASDAQ	QQQ	Wed, Sep 24, 2014	98.87	99.89	98.54	99.84
3911	NASDAQ	QQQ	Tue, Sep 23, 2014	98.67	99.22	98.58	98.78
3910	NASDAQ	QQQ	Mon, Sep 22, 2014	99.74	99.75	98.62	99.05
3909	NASDAQ	QQQ	Fri, Sep 19, 2014	100.46	100.56	99.58	99.98
3908	NASDAQ	QQQ	Thu, Sep 18, 2014	99.83	100.29	99.73	100.28
3907	NASDAQ	QQQ	Wed, Sep 17, 2014	99.37	100.00	98.93	99.53
3906	NASDAQ	QQQ	Tue, Sep 16, 2014	98.16	99.57	98.05	99.38
3905	NASDAQ	QQQ	Mon, Sep 15, 2014	99.59	99.60	98.22	98.52
3904	NASDAQ	QQQ	Fri, Sep 12, 2014	99.90	99.93	99.17	99.48
3903	NASDAQ	QQQ	Thu, Sep 11, 2014	99.65	100.04	99.24	99.99
3902	NASDAQ	QQQ	Wed, Sep 10, 2014	99.38	100.11	99.10	100.07
3901	NASDAQ	QQQ	Tue, Sep 9, 2014	100.06	100.46	99.06	99.25
3900	NASDAQ	QQQ	Mon, Sep 8, 2014	99.89	100.33	99.62	100.08
3899	NASDAQ	QQQ	Fri, Sep 5, 2014	99.58	99.95	99.03	99.89
3898	NASDAQ	QQQ	Thu, Sep 4, 2014	99.73	100.22	99.14	99.39
3897	NASDAQ	QQQ	Wed, Sep 3, 2014	100.32	100.34	99.30	99.48
3896	NASDAQ	QQQ	Tue, Sep 2, 2014	100.04	100.10	99.66	100.07
3895	NASDAQ	QQQ	Fri, Aug 29, 2014	99.65	99.91	99.27	99.78
3894	NASDAQ	QQQ	Thu, Aug 28, 2014	99.20	99.53	99.08	99.41
3893	NASDAQ	QQQ	Wed, Aug 27, 2014	99.53	99.64	99.31	99.52
3892	NASDAQ	QQQ	Tue, Aug 26, 2014	99.53	99.61	99.27	99.50
3891	NASDAQ	QQQ	Mon, Aug 25, 2014	99.52	99.68	99.16	99.40
3890	NASDAQ	QQQ	Fri, Aug 22, 2014	98.94	99.25	98.72	99.05
3889	NASDAQ	QQQ	Thu, Aug 21, 2014	98.76	98.95	98.60	98.90
3888	NASDAQ	QQQ	Wed, Aug 20, 2014	98.61	98.90	98.53	98.70
3887	NASDAQ	QQQ	Tue, Aug 19, 2014	98.38	98.76	98.32	98.70
3886	NASDAQ	QQQ	Mon, Aug 18, 2014	97.89	98.24	97.77	98.15
3885	NASDAQ	QQQ	Fri, Aug 15, 2014	97.46	97.63	96.48	97.40
3884	NASDAQ	QQQ	Thu, Aug 14, 2014	96.54	96.95	96.43	96.93
3883	NASDAQ	QQQ	Wed, Aug 13, 2014	95.81	96.47	95.76	96.43
3882	NASDAQ	QQQ	Tue, Aug 12, 2014	95.38	95.67	94.93	95.42
3881	NASDAQ	QQQ	Mon, Aug 11, 2014	95.25	95.76	95.20	95.46
3880	NASDAQ	QQQ	Fri, Aug 8, 2014	94.38	95.01	93.97	94.90
3879	NASDAQ	QQQ	Thu, Aug 7, 2014	94.95	95.14	93.89	94.22
3878	NASDAQ	QQQ	Wed, Aug 6, 2014	93.99	95.11	93.92	94.52
3877	NASDAQ	QQQ	Tue, Aug 5, 2014	94.94	95.21	94.15	94.59
3876	NASDAQ	QQQ	Mon, Aug 4, 2014	94.90	95.69	94.52	95.32
3875	NASDAQ	QQQ	Fri, Aug 1, 2014	94.83	95.34	94.04	94.67
3874	NASDAQ	QQQ	Thu, Jul 31, 2014	96.20	96.34	94.88	95.02
3873	NASDAQ	QQQ	Wed, Jul 30, 2014	97.12	97.32	96.60	96.98
3872	NASDAQ	QQQ	Tue, Jul 29, 2014	96.97	97.20	96.52	96.60
3871	NASDAQ	QQQ	Mon, Jul 28, 2014	96.80	97.02	96.02	96.77
3870	NASDAQ	QQQ	Fri, Jul 25, 2014	96.65	96.87	96.23	96.74
3869	NASDAQ	QQQ	Thu, Jul 24, 2014	97.40	97.51	96.98	97.12
3868	NASDAQ	QQQ	Wed, Jul 23, 2014	96.94	97.34	96.77	97.23
3867	NASDAQ	QQQ	Tue, Jul 22, 2014	96.44	96.76	96.35	96.61
3866	NASDAQ	QQQ	Mon, Jul 21, 2014	95.92	96.16	95.55	96.00
3865	NASDAQ	QQQ	Fri, Jul 18, 2014	95.14	96.17	95.00	96.12
3864	NASDAQ	QQQ	Thu, Jul 17, 2014	95.63	95.97	94.32	94.62
3863	NASDAQ	QQQ	Wed, Jul 16, 2014	96.19	96.30	95.79	95.89
3862	NASDAQ	QQQ	Tue, Jul 15, 2014	95.98	96.13	94.83	95.51
3861	NASDAQ	QQQ	Mon, Jul 14, 2014	95.70	96.06	95.54	95.84
3860	NASDAQ	QQQ	Fri, Jul 11, 2014	94.87	95.27	94.61	95.27
3859	NASDAQ	QQQ	Thu, Jul 10, 2014	93.78	95.05	93.63	94.66
3858	NASDAQ	QQQ	Wed, Jul 9, 2014	94.51	95.07	94.24	94.96
3857	NASDAQ	QQQ	Tue, Jul 8, 2014	95.24	95.30	93.87	94.26
3856	NASDAQ	QQQ	Mon, Jul 7, 2014	95.59	95.71	95.23	95.41
3855	NASDAQ	QQQ	Thu, Jul 3, 2014	95.41	95.70	95.15	95.70
3854	NASDAQ	QQQ	Wed, Jul 2, 2014	94.98	95.24	94.91	95.10
3853	NASDAQ	QQQ	Tue, Jul 1, 2014	94.21	95.19	94.20	94.94
3852	NASDAQ	QQQ	Mon, Jun 30, 2014	93.71	94.14	93.67	93.91
3851	NASDAQ	QQQ	Fri, Jun 27, 2014	93.21	93.77	93.19	93.75
3850	NASDAQ	QQQ	Thu, Jun 26, 2014	93.35	93.36	92.62	93.34
3849	NASDAQ	QQQ	Wed, Jun 25, 2014	92.49	93.45	92.48	93.29
3848	NASDAQ	QQQ	Tue, Jun 24, 2014	92.79	93.57	92.43	92.70
3847	NASDAQ	QQQ	Mon, Jun 23, 2014	92.74	92.82	92.51	92.79
3846	NASDAQ	QQQ	Fri, Jun 20, 2014	92.70	92.87	92.53	92.77
3845	NASDAQ	QQQ	Thu, Jun 19, 2014	93.10	93.17	92.49	92.91
3844	NASDAQ	QQQ	Wed, Jun 18, 2014	92.55	93.10	91.98	92.97
3843	NASDAQ	QQQ	Tue, Jun 17, 2014	92.34	92.70	92.18	92.45
3842	NASDAQ	QQQ	Mon, Jun 16, 2014	92.16	92.67	91.96	92.40
3841	NASDAQ	QQQ	Fri, Jun 13, 2014	92.47	92.55	91.92	92.32
3840	NASDAQ	QQQ	Thu, Jun 12, 2014	92.69	92.79	91.73	92.05
3839	NASDAQ	QQQ	Wed, Jun 11, 2014	92.59	93.02	92.50	92.89
3838	NASDAQ	QQQ	Tue, Jun 10, 2014	92.67	92.96	92.56	92.91
3837	NASDAQ	QQQ	Mon, Jun 9, 2014	92.85	92.98	92.50	92.75
3836	NASDAQ	QQQ	Fri, Jun 6, 2014	92.66	92.82	92.45	92.82
3835	NASDAQ	QQQ	Thu, Jun 5, 2014	91.61	92.46	91.29	92.29
3834	NASDAQ	QQQ	Wed, Jun 4, 2014	90.96	91.67	90.81	91.52
3833	NASDAQ	QQQ	Tue, Jun 3, 2014	90.91	91.33	90.80	91.18
3832	NASDAQ	QQQ	Mon, Jun 2, 2014	91.43	91.44	90.64	91.22
3831	NASDAQ	QQQ	Fri, May 30, 2014	91.33	91.45	90.83	91.31
3830	NASDAQ	QQQ	Thu, May 29, 2014	91.05	91.31	90.86	91.30
3829	NASDAQ	QQQ	Wed, May 28, 2014	90.97	91.10	90.65	90.72
3828	NASDAQ	QQQ	Tue, May 27, 2014	90.28	91.02	90.20	91.00
3827	NASDAQ	QQQ	Fri, May 23, 2014	89.33	89.90	89.12	89.88
3826	NASDAQ	QQQ	Thu, May 22, 2014	88.94	89.48	88.80	89.23
3825	NASDAQ	QQQ	Wed, May 21, 2014	88.16	88.89	88.11	88.84
3824	NASDAQ	QQQ	Tue, May 20, 2014	88.28	88.60	87.64	88.00
3823	NASDAQ	QQQ	Mon, May 19, 2014	87.47	88.46	87.30	88.32
3822	NASDAQ	QQQ	Fri, May 16, 2014	87.24	87.76	86.64	87.71
3821	NASDAQ	QQQ	Thu, May 15, 2014	87.81	87.96	86.58	87.14
3820	NASDAQ	QQQ	Wed, May 14, 2014	88.03	88.35	87.62	87.83
3819	NASDAQ	QQQ	Tue, May 13, 2014	88.32	88.61	88.12	88.29
3818	NASDAQ	QQQ	Mon, May 12, 2014	87.31	88.26	87.24	88.23
3817	NASDAQ	QQQ	Fri, May 9, 2014	86.41	86.86	85.85	86.80
3816	NASDAQ	QQQ	Thu, May 8, 2014	86.26	87.53	86.05	86.48
3815	NASDAQ	QQQ	Wed, May 7, 2014	87.00	87.08	85.53	86.56
3814	NASDAQ	QQQ	Tue, May 6, 2014	87.83	87.86	86.77	86.81
3813	NASDAQ	QQQ	Mon, May 5, 2014	86.98	87.97	86.76	87.95
3812	NASDAQ	QQQ	Fri, May 2, 2014	87.94	88.11	87.28	87.49
3811	NASDAQ	QQQ	Thu, May 1, 2014	87.53	88.15	87.31	87.65
3810	NASDAQ	QQQ	Wed, Apr 30, 2014	86.79	87.48	86.54	87.39
3809	NASDAQ	QQQ	Tue, Apr 29, 2014	86.75	87.32	86.31	87.16
3808	NASDAQ	QQQ	Mon, Apr 28, 2014	86.58	87.11	85.11	86.47
3807	NASDAQ	QQQ	Fri, Apr 25, 2014	87.08	87.17	85.98	86.19
3806	NASDAQ	QQQ	Thu, Apr 24, 2014	88.20	88.21	86.65	87.59
3805	NASDAQ	QQQ	Wed, Apr 23, 2014	87.55	87.56	86.71	86.76
3804	NASDAQ	QQQ	Tue, Apr 22, 2014	87.10	87.75	86.99	87.53
3803	NASDAQ	QQQ	Mon, Apr 21, 2014	86.41	86.84	86.00	86.84
3802	NASDAQ	QQQ	Thu, Apr 17, 2014	85.89	86.63	85.63	86.20
3801	NASDAQ	QQQ	Wed, Apr 16, 2014	85.83	86.18	85.09	86.18
3800	NASDAQ	QQQ	Tue, Apr 15, 2014	85.06	85.54	83.28	85.05
3799	NASDAQ	QQQ	Mon, Apr 14, 2014	84.85	85.22	83.99	84.77
3798	NASDAQ	QQQ	Fri, Apr 11, 2014	84.35	85.44	83.91	84.11
3797	NASDAQ	QQQ	Thu, Apr 10, 2014	87.87	87.88	84.86	85.10
3796	NASDAQ	QQQ	Wed, Apr 9, 2014	86.67	87.87	86.43	87.82
3795	NASDAQ	QQQ	Tue, Apr 8, 2014	85.65	86.46	85.35	86.34
3794	NASDAQ	QQQ	Mon, Apr 7, 2014	85.84	86.63	84.95	85.55
3793	NASDAQ	QQQ	Fri, Apr 4, 2014	89.29	89.41	86.14	86.37
3792	NASDAQ	QQQ	Thu, Apr 3, 2014	89.55	89.68	88.22	88.74
3791	NASDAQ	QQQ	Wed, Apr 2, 2014	89.59	89.68	89.04	89.44
3790	NASDAQ	QQQ	Tue, Apr 1, 2014	88.10	89.27	87.71	89.21
3789	NASDAQ	QQQ	Mon, Mar 31, 2014	87.73	88.26	87.62	87.67
3788	NASDAQ	QQQ	Fri, Mar 28, 2014	87.15	88.01	86.81	87.05
3787	NASDAQ	QQQ	Thu, Mar 27, 2014	87.27	87.64	86.40	86.88
3786	NASDAQ	QQQ	Wed, Mar 26, 2014	88.96	89.15	87.36	87.37
3785	NASDAQ	QQQ	Tue, Mar 25, 2014	88.69	89.25	87.77	88.51
3784	NASDAQ	QQQ	Mon, Mar 24, 2014	89.32	89.39	87.41	88.22
3783	NASDAQ	QQQ	Fri, Mar 21, 2014	90.61	90.65	88.83	89.00
3782	NASDAQ	QQQ	Thu, Mar 20, 2014	89.78	90.56	89.58	90.29
3781	NASDAQ	QQQ	Wed, Mar 19, 2014	90.56	90.66	89.45	90.06
3780	NASDAQ	QQQ	Tue, Mar 18, 2014	89.55	90.64	89.53	90.53
3779	NASDAQ	QQQ	Mon, Mar 17, 2014	89.24	89.91	89.19	89.45
3778	NASDAQ	QQQ	Fri, Mar 14, 2014	88.98	89.38	88.63	88.67
3777	NASDAQ	QQQ	Thu, Mar 13, 2014	90.90	90.93	88.87	89.28
3776	NASDAQ	QQQ	Wed, Mar 12, 2014	89.82	90.61	89.48	90.56
3775	NASDAQ	QQQ	Tue, Mar 11, 2014	90.83	91.06	89.95	90.22
3774	NASDAQ	QQQ	Mon, Mar 10, 2014	90.48	90.66	90.03	90.61
3773	NASDAQ	QQQ	Fri, Mar 7, 2014	91.27	91.36	90.07	90.53
3772	NASDAQ	QQQ	Thu, Mar 6, 2014	91.25	91.34	90.65	90.98
3771	NASDAQ	QQQ	Wed, Mar 5, 2014	90.97	91.22	90.77	91.06
3770	NASDAQ	QQQ	Tue, Mar 4, 2014	90.63	90.98	90.56	90.81
3769	NASDAQ	QQQ	Mon, Mar 3, 2014	89.48	89.91	88.87	89.67
3768	NASDAQ	QQQ	Fri, Feb 28, 2014	90.41	90.96	89.54	90.34
3767	NASDAQ	QQQ	Thu, Feb 27, 2014	89.87	90.53	89.73	90.44
3766	NASDAQ	QQQ	Wed, Feb 26, 2014	90.57	90.84	89.87	90.23
3765	NASDAQ	QQQ	Tue, Feb 25, 2014	90.52	90.72	90.02	90.31
3764	NASDAQ	QQQ	Mon, Feb 24, 2014	90.10	90.82	90.04	90.41
3763	NASDAQ	QQQ	Fri, Feb 21, 2014	90.33	90.47	89.82	89.93
3762	NASDAQ	QQQ	Thu, Feb 20, 2014	89.70	90.22	89.31	90.05
3761	NASDAQ	QQQ	Wed, Feb 19, 2014	90.07	90.29	89.45	89.63
3760	NASDAQ	QQQ	Tue, Feb 18, 2014	89.93	90.42	89.74	90.25
3759	NASDAQ	QQQ	Fri, Feb 14, 2014	89.56	90.01	89.33	89.81
3758	NASDAQ	QQQ	Thu, Feb 13, 2014	88.31	89.70	88.30	89.63
3757	NASDAQ	QQQ	Wed, Feb 12, 2014	88.97	89.17	88.70	88.97
3756	NASDAQ	QQQ	Tue, Feb 11, 2014	87.94	88.97	87.89	88.80
3755	NASDAQ	QQQ	Mon, Feb 10, 2014	87.23	87.84	87.21	87.80
3754	NASDAQ	QQQ	Fri, Feb 7, 2014	86.27	87.36	86.00	87.30
3753	NASDAQ	QQQ	Thu, Feb 6, 2014	84.94	85.88	84.92	85.77
3752	NASDAQ	QQQ	Wed, Feb 5, 2014	84.64	84.99	83.74	84.69
3751	NASDAQ	QQQ	Tue, Feb 4, 2014	84.70	85.25	84.46	84.91
3750	NASDAQ	QQQ	Mon, Feb 3, 2014	86.14	86.50	84.07	84.29
3749	NASDAQ	QQQ	Fri, Jan 31, 2014	85.54	86.68	85.45	86.27
3748	NASDAQ	QQQ	Thu, Jan 30, 2014	85.99	86.80	85.88	86.50
3747	NASDAQ	QQQ	Wed, Jan 29, 2014	85.10	85.74	84.76	84.93
3746	NASDAQ	QQQ	Tue, Jan 28, 2014	85.42	85.94	85.31	85.85
3745	NASDAQ	QQQ	Mon, Jan 27, 2014	86.77	86.89	85.25	85.90
3744	NASDAQ	QQQ	Fri, Jan 24, 2014	88.06	88.18	86.71	86.74
3743	NASDAQ	QQQ	Thu, Jan 23, 2014	88.50	88.52	87.86	88.48
3742	NASDAQ	QQQ	Wed, Jan 22, 2014	88.75	89.00	88.52	88.78
3741	NASDAQ	QQQ	Tue, Jan 21, 2014	88.43	88.59	87.81	88.55
3740	NASDAQ	QQQ	Fri, Jan 17, 2014	88.12	88.37	87.67	87.88
3739	NASDAQ	QQQ	Thu, Jan 16, 2014	88.28	88.51	88.16	88.38
3738	NASDAQ	QQQ	Wed, Jan 15, 2014	88.00	88.54	87.94	88.37
3737	NASDAQ	QQQ	Tue, Jan 14, 2014	86.30	87.72	86.30	87.65
3736	NASDAQ	QQQ	Mon, Jan 13, 2014	87.18	87.48	85.68	86.01
3735	NASDAQ	QQQ	Fri, Jan 10, 2014	87.24	87.40	86.58	87.30
3734	NASDAQ	QQQ	Thu, Jan 9, 2014	87.62	87.64	86.72	87.02
3733	NASDAQ	QQQ	Wed, Jan 8, 2014	87.11	87.55	86.95	87.31
3732	NASDAQ	QQQ	Tue, Jan 7, 2014	86.70	87.25	86.56	87.12
3731	NASDAQ	QQQ	Mon, Jan 6, 2014	86.65	86.76	86.00	86.32
3730	NASDAQ	QQQ	Fri, Jan 3, 2014	87.27	87.35	86.62	86.64
3729	NASDAQ	QQQ	Thu, Jan 2, 2014	87.55	87.58	87.02	87.27
3728	NASDAQ	QQQ	Tue, Dec 31, 2013	87.54	87.96	87.52	87.96
3727	NASDAQ	QQQ	Mon, Dec 30, 2013	87.40	87.51	87.14	87.39
3726	NASDAQ	QQQ	Fri, Dec 27, 2013	87.83	87.90	87.41	87.52
3725	NASDAQ	QQQ	Thu, Dec 26, 2013	87.60	87.81	87.44	87.74
3724	NASDAQ	QQQ	Tue, Dec 24, 2013	87.41	87.51	87.27	87.45
3723	NASDAQ	QQQ	Mon, Dec 23, 2013	87.19	87.41	86.95	87.41
3722	NASDAQ	QQQ	Fri, Dec 20, 2013	85.75	86.68	85.73	86.50
3721	NASDAQ	QQQ	Thu, Dec 19, 2013	85.99	86.01	85.52	85.90
3720	NASDAQ	QQQ	Wed, Dec 18, 2013	86.14	86.20	84.06	86.14
3719	NASDAQ	QQQ	Tue, Dec 17, 2013	85.15	85.51	84.99	85.15
3718	NASDAQ	QQQ	Mon, Dec 16, 2013	85.32	85.81	85.21	85.32
3717	NASDAQ	QQQ	Fri, Dec 13, 2013	84.85	85.40	84.71	84.85
3716	NASDAQ	QQQ	Thu, Dec 12, 2013	84.96	85.43	84.91	84.96
3715	NASDAQ	QQQ	Wed, Dec 11, 2013	85.18	86.41	85.07	85.18
3714	NASDAQ	QQQ	Tue, Dec 10, 2013	86.29	86.44	86.12	86.29
3713	NASDAQ	QQQ	Mon, Dec 9, 2013	86.35	86.53	86.20	86.35
3712	NASDAQ	QQQ	Fri, Dec 6, 2013	86.00	86.21	85.59	86.00
3711	NASDAQ	QQQ	Thu, Dec 5, 2013	85.38	85.67	85.17	85.38
3710	NASDAQ	QQQ	Wed, Dec 4, 2013	85.49	85.77	84.79	85.49
3709	NASDAQ	QQQ	Tue, Dec 3, 2013	85.41	85.62	85.09	85.41
3708	NASDAQ	QQQ	Mon, Dec 2, 2013	85.48	85.96	85.36	85.48
3707	NASDAQ	QQQ	Fri, Nov 29, 2013	85.73	85.84	85.47	85.73
3706	NASDAQ	QQQ	Wed, Nov 27, 2013	85.22	85.24	84.76	85.22
3705	NASDAQ	QQQ	Tue, Nov 26, 2013	84.63	84.84	84.03	84.63
3704	NASDAQ	QQQ	Mon, Nov 25, 2013	84.19	84.39	83.98	84.19
3703	NASDAQ	QQQ	Fri, Nov 22, 2013	83.99	84.02	83.63	83.99
3702	NASDAQ	QQQ	Thu, Nov 21, 2013	83.54	83.60	83.00	83.54
3701	NASDAQ	QQQ	Wed, Nov 20, 2013	82.70	83.42	82.48	82.70
3700	NASDAQ	QQQ	Tue, Nov 19, 2013	82.90	83.48	82.77	82.90
3699	NASDAQ	QQQ	Mon, Nov 18, 2013	83.94	84.11	82.98	83.14
3698	NASDAQ	QQQ	Fri, Nov 15, 2013	83.83	83.96	83.61	83.96
3697	NASDAQ	QQQ	Thu, Nov 14, 2013	83.29	83.86	83.14	83.80
3696	NASDAQ	QQQ	Wed, Nov 13, 2013	82.01	83.55	82.00	83.54
3695	NASDAQ	QQQ	Tue, Nov 12, 2013	82.16	82.66	82.12	82.54
3694	NASDAQ	QQQ	Mon, Nov 11, 2013	82.39	82.64	82.14	82.41
3693	NASDAQ	QQQ	Fri, Nov 8, 2013	81.73	82.56	81.51	82.54
3692	NASDAQ	QQQ	Thu, Nov 7, 2013	82.99	83.13	81.37	81.44
3691	NASDAQ	QQQ	Wed, Nov 6, 2013	83.35	83.40	82.73	83.00
3690	NASDAQ	QQQ	Tue, Nov 5, 2013	82.59	83.22	82.37	83.02
3689	NASDAQ	QQQ	Mon, Nov 4, 2013	83.05	83.07	82.64	82.93
3688	NASDAQ	QQQ	Fri, Nov 1, 2013	83.04	83.17	82.40	82.81
3687	NASDAQ	QQQ	Thu, Oct 31, 2013	82.77	83.30	82.48	82.79
3686	NASDAQ	QQQ	Wed, Oct 30, 2013	83.36	83.49	82.58	82.98
3685	NASDAQ	QQQ	Tue, Oct 29, 2013	83.16	83.26	82.70	83.06
3684	NASDAQ	QQQ	Mon, Oct 28, 2013	82.90	83.05	82.55	82.92
3683	NASDAQ	QQQ	Fri, Oct 25, 2013	83.10	83.28	82.50	82.90
3682	NASDAQ	QQQ	Thu, Oct 24, 2013	81.99	82.48	81.88	82.31
3681	NASDAQ	QQQ	Wed, Oct 23, 2013	82.04	82.20	81.55	81.95
3680	NASDAQ	QQQ	Tue, Oct 22, 2013	82.62	82.90	81.93	82.45
3679	NASDAQ	QQQ	Mon, Oct 21, 2013	82.31	82.54	82.07	82.33
3678	NASDAQ	QQQ	Fri, Oct 18, 2013	81.56	82.18	81.35	82.15
3677	NASDAQ	QQQ	Thu, Oct 17, 2013	80.00	80.87	79.95	80.84
3676	NASDAQ	QQQ	Wed, Oct 16, 2013	79.83	80.42	79.79	80.38
3675	NASDAQ	QQQ	Tue, Oct 15, 2013	79.73	80.11	79.38	79.48
3674	NASDAQ	QQQ	Mon, Oct 14, 2013	78.74	79.79	78.68	79.79
3673	NASDAQ	QQQ	Fri, Oct 11, 2013	78.41	79.29	78.40	79.23
3672	NASDAQ	QQQ	Thu, Oct 10, 2013	77.80	78.79	77.79	78.61
3671	NASDAQ	QQQ	Wed, Oct 9, 2013	77.40	77.44	76.35	76.98
3670	NASDAQ	QQQ	Tue, Oct 8, 2013	78.76	78.81	77.19	77.22
3669	NASDAQ	QQQ	Mon, Oct 7, 2013	78.72	79.35	78.67	78.74
3668	NASDAQ	QQQ	Fri, Oct 4, 2013	78.72	79.51	78.65	79.40
3667	NASDAQ	QQQ	Thu, Oct 3, 2013	79.55	79.72	78.30	78.72
3666	NASDAQ	QQQ	Wed, Oct 2, 2013	79.13	79.76	79.06	79.65
3665	NASDAQ	QQQ	Tue, Oct 1, 2013	78.87	79.72	78.85	79.68
3664	NASDAQ	QQQ	Mon, Sep 30, 2013	78.27	79.09	78.00	78.88
3663	NASDAQ	QQQ	Fri, Sep 27, 2013	78.74	79.21	78.59	79.07
3662	NASDAQ	QQQ	Thu, Sep 26, 2013	78.87	79.36	78.85	79.17
3661	NASDAQ	QQQ	Wed, Sep 25, 2013	78.88	79.00	78.40	78.56
3660	NASDAQ	QQQ	Tue, Sep 24, 2013	79.00	79.25	78.57	78.83
3659	NASDAQ	QQQ	Mon, Sep 23, 2013	79.34	79.41	78.46	78.83
3658	NASDAQ	QQQ	Fri, Sep 20, 2013	79.47	79.54	78.95	78.99
3657	NASDAQ	QQQ	Thu, Sep 19, 2013	79.54	79.69	79.36	79.50
3656	NASDAQ	QQQ	Wed, Sep 18, 2013	78.49	79.47	78.33	79.31
3655	NASDAQ	QQQ	Tue, Sep 17, 2013	77.99	78.47	77.98	78.37
3654	NASDAQ	QQQ	Mon, Sep 16, 2013	78.69	78.72	77.67	77.85
3653	NASDAQ	QQQ	Fri, Sep 13, 2013	78.11	78.15	77.64	78.06
3652	NASDAQ	QQQ	Thu, Sep 12, 2013	78.06	78.25	77.85	78.01
3651	NASDAQ	QQQ	Wed, Sep 11, 2013	77.69	78.11	77.59	78.06
3650	NASDAQ	QQQ	Tue, Sep 10, 2013	78.27	78.32	77.92	78.21
3649	NASDAQ	QQQ	Mon, Sep 9, 2013	77.23	77.96	77.23	77.83
3648	NASDAQ	QQQ	Fri, Sep 6, 2013	77.09	77.34	76.05	76.93
3647	NASDAQ	QQQ	Thu, Sep 5, 2013	76.75	77.06	76.73	76.84
3646	NASDAQ	QQQ	Wed, Sep 4, 2013	76.14	76.84	75.93	76.71
3645	NASDAQ	QQQ	Tue, Sep 3, 2013	76.10	76.44	75.54	75.90
3644	NASDAQ	QQQ	Fri, Aug 30, 2013	76.04	76.04	75.20	75.47
3643	NASDAQ	QQQ	Thu, Aug 29, 2013	75.40	76.34	75.30	75.96
3642	NASDAQ	QQQ	Wed, Aug 28, 2013	75.08	75.75	75.05	75.43
3641	NASDAQ	QQQ	Tue, Aug 27, 2013	75.82	76.18	74.96	75.14
3640	NASDAQ	QQQ	Mon, Aug 26, 2013	76.72	77.28	76.55	76.71
3639	NASDAQ	QQQ	Fri, Aug 23, 2013	76.73	76.77	76.40	76.67
3638	NASDAQ	QQQ	Thu, Aug 22, 2013	75.73	76.21	75.71	76.16
3637	NASDAQ	QQQ	Wed, Aug 21, 2013	75.46	76.09	75.14	75.42
3636	NASDAQ	QQQ	Tue, Aug 20, 2013	75.49	76.03	75.43	75.68
3635	NASDAQ	QQQ	Mon, Aug 19, 2013	75.50	76.13	75.33	75.35
3634	NASDAQ	QQQ	Fri, Aug 16, 2013	75.54	75.87	75.35	75.49
3633	NASDAQ	QQQ	Thu, Aug 15, 2013	75.98	75.99	75.29	75.51
3632	NASDAQ	QQQ	Wed, Aug 14, 2013	77.07	77.18	76.70	76.81
3631	NASDAQ	QQQ	Tue, Aug 13, 2013	76.77	77.27	76.22	77.10
3630	NASDAQ	QQQ	Mon, Aug 12, 2013	76.20	76.81	76.19	76.67
3629	NASDAQ	QQQ	Fri, Aug 9, 2013	76.70	76.94	76.27	76.49
3628	NASDAQ	QQQ	Thu, Aug 8, 2013	76.84	76.98	76.30	76.80
3627	NASDAQ	QQQ	Wed, Aug 7, 2013	76.36	76.57	75.87	76.42
3626	NASDAQ	QQQ	Tue, Aug 6, 2013	76.92	76.99	76.25	76.56
3625	NASDAQ	QQQ	Mon, Aug 5, 2013	76.89	77.08	76.78	77.02
3624	NASDAQ	QQQ	Fri, Aug 2, 2013	76.56	76.99	76.38	76.97
3623	NASDAQ	QQQ	Thu, Aug 1, 2013	76.30	76.65	76.21	76.54
3622	NASDAQ	QQQ	Wed, Jul 31, 2013	75.77	76.21	75.63	75.77
3621	NASDAQ	QQQ	Tue, Jul 30, 2013	75.50	75.95	75.35	75.63
3620	NASDAQ	QQQ	Mon, Jul 29, 2013	75.22	75.54	75.03	75.23
3619	NASDAQ	QQQ	Fri, Jul 26, 2013	74.67	75.38	74.55	75.37
3618	NASDAQ	QQQ	Thu, Jul 25, 2013	74.89	75.06	74.46	74.97
3617	NASDAQ	QQQ	Wed, Jul 24, 2013	74.99	75.02	74.33	74.50
3616	NASDAQ	QQQ	Tue, Jul 23, 2013	74.95	74.96	74.20	74.26
3615	NASDAQ	QQQ	Mon, Jul 22, 2013	74.87	74.98	74.58	74.81
3614	NASDAQ	QQQ	Fri, Jul 19, 2013	74.72	74.74	74.37	74.59
3613	NASDAQ	QQQ	Thu, Jul 18, 2013	75.54	75.74	75.25	75.37
3612	NASDAQ	QQQ	Wed, Jul 17, 2013	75.60	75.74	75.35	75.56
3611	NASDAQ	QQQ	Tue, Jul 16, 2013	75.54	75.59	75.18	75.37
3610	NASDAQ	QQQ	Mon, Jul 15, 2013	75.36	75.52	75.17	75.47
3609	NASDAQ	QQQ	Fri, Jul 12, 2013	75.02	75.35	74.82	75.30
3608	NASDAQ	QQQ	Thu, Jul 11, 2013	74.29	75.03	74.25	74.97
3607	NASDAQ	QQQ	Wed, Jul 10, 2013	73.00	73.62	72.98	73.51
3606	NASDAQ	QQQ	Tue, Jul 9, 2013	72.98	73.25	72.65	73.09
3605	NASDAQ	QQQ	Mon, Jul 8, 2013	72.94	72.99	72.38	72.65
3604	NASDAQ	QQQ	Fri, Jul 5, 2013	72.45	72.61	71.86	72.58
3603	NASDAQ	QQQ	Wed, Jul 3, 2013	71.48	72.37	71.42	72.03
3602	NASDAQ	QQQ	Tue, Jul 2, 2013	71.68	72.18	71.35	71.74
3601	NASDAQ	QQQ	Mon, Jul 1, 2013	71.76	72.30	71.64	71.71
3600	NASDAQ	QQQ	Fri, Jun 28, 2013	70.92	71.69	70.79	71.27
3599	NASDAQ	QQQ	Thu, Jun 27, 2013	71.22	71.62	71.13	71.17
3598	NASDAQ	QQQ	Wed, Jun 26, 2013	70.82	71.00	70.59	70.87
3597	NASDAQ	QQQ	Tue, Jun 25, 2013	70.41	70.52	69.81	70.24
3596	NASDAQ	QQQ	Mon, Jun 24, 2013	69.84	70.27	69.15	69.73
3595	NASDAQ	QQQ	Fri, Jun 21, 2013	70.78	70.97	69.84	70.43
3594	NASDAQ	QQQ	Thu, Jun 20, 2013	71.92	72.16	70.79	71.03
3593	NASDAQ	QQQ	Wed, Jun 19, 2013	73.57	73.68	72.68	72.76
3592	NASDAQ	QQQ	Tue, Jun 18, 2013	73.07	73.72	73.06	73.58
3591	NASDAQ	QQQ	Mon, Jun 17, 2013	72.88	73.40	72.60	72.98
3590	NASDAQ	QQQ	Fri, Jun 14, 2013	72.76	72.84	72.17	72.28
3589	NASDAQ	QQQ	Thu, Jun 13, 2013	71.76	72.92	71.55	72.76
3588	NASDAQ	QQQ	Wed, Jun 12, 2013	73.12	73.14	71.74	71.85
3587	NASDAQ	QQQ	Tue, Jun 11, 2013	72.67	73.34	72.44	72.69
3586	NASDAQ	QQQ	Mon, Jun 10, 2013	73.55	73.76	73.26	73.42
3585	NASDAQ	QQQ	Fri, Jun 7, 2013	72.73	73.47	72.52	73.39
3584	NASDAQ	QQQ	Thu, Jun 6, 2013	72.15	72.41	71.47	72.40
3583	NASDAQ	QQQ	Wed, Jun 5, 2013	72.77	73.04	71.99	72.05
3582	NASDAQ	QQQ	Tue, Jun 4, 2013	73.52	73.82	72.70	73.00
3581	NASDAQ	QQQ	Mon, Jun 3, 2013	73.31	73.40	72.43	73.38
3580	NASDAQ	QQQ	Fri, May 31, 2013	73.65	74.21	73.17	73.25
3579	NASDAQ	QQQ	Thu, May 30, 2013	73.57	74.28	73.55	73.93
3578	NASDAQ	QQQ	Wed, May 29, 2013	73.59	73.80	73.12	73.54
3577	NASDAQ	QQQ	Tue, May 28, 2013	74.25	74.54	73.66	73.89
3576	NASDAQ	QQQ	Fri, May 24, 2013	72.96	73.43	72.76	73.41
3575	NASDAQ	QQQ	Thu, May 23, 2013	72.95	73.70	72.83	73.45
3574	NASDAQ	QQQ	Wed, May 22, 2013	74.36	74.95	73.24	73.62
3573	NASDAQ	QQQ	Tue, May 21, 2013	74.18	74.54	73.89	74.27
3572	NASDAQ	QQQ	Mon, May 20, 2013	74.09	74.43	73.89	74.19
3571	NASDAQ	QQQ	Fri, May 17, 2013	73.95	74.33	73.73	74.30
3570	NASDAQ	QQQ	Thu, May 16, 2013	73.77	74.10	73.55	73.59
3569	NASDAQ	QQQ	Wed, May 15, 2013	73.38	73.74	73.20	73.67
3568	NASDAQ	QQQ	Tue, May 14, 2013	73.13	73.74	73.13	73.52
3567	NASDAQ	QQQ	Mon, May 13, 2013	72.93	73.32	72.86	73.14
3566	NASDAQ	QQQ	Fri, May 10, 2013	72.73	73.08	72.63	73.05
3565	NASDAQ	QQQ	Thu, May 9, 2013	72.55	73.10	72.47	72.61
3564	NASDAQ	QQQ	Wed, May 8, 2013	72.31	72.77	72.20	72.71
3563	NASDAQ	QQQ	Tue, May 7, 2013	72.50	72.57	72.09	72.36
3562	NASDAQ	QQQ	Mon, May 6, 2013	72.25	72.51	72.19	72.40
3561	NASDAQ	QQQ	Fri, May 3, 2013	71.94	72.34	71.91	72.12
3560	NASDAQ	QQQ	Thu, May 2, 2013	70.51	71.43	70.45	71.28
3559	NASDAQ	QQQ	Wed, May 1, 2013	70.71	70.85	70.25	70.39
3558	NASDAQ	QQQ	Tue, Apr 30, 2013	70.29	70.73	70.04	70.72
3557	NASDAQ	QQQ	Mon, Apr 29, 2013	69.78	70.48	69.76	70.21
3556	NASDAQ	QQQ	Fri, Apr 26, 2013	69.62	69.77	69.27	69.57
3555	NASDAQ	QQQ	Thu, Apr 25, 2013	69.63	70.05	69.59	69.79
3554	NASDAQ	QQQ	Wed, Apr 24, 2013	69.26	69.67	69.12	69.42
3553	NASDAQ	QQQ	Tue, Apr 23, 2013	69.20	69.70	68.82	69.45
3552	NASDAQ	QQQ	Mon, Apr 22, 2013	68.33	69.04	68.08	68.79
3551	NASDAQ	QQQ	Fri, Apr 19, 2013	67.31	68.23	67.20	68.09
3550	NASDAQ	QQQ	Thu, Apr 18, 2013	68.33	68.33	66.88	67.17
3549	NASDAQ	QQQ	Wed, Apr 17, 2013	68.84	68.89	67.71	68.12
3548	NASDAQ	QQQ	Tue, Apr 16, 2013	68.99	69.55	68.81	69.47
3547	NASDAQ	QQQ	Mon, Apr 15, 2013	69.68	69.79	68.48	68.56
3546	NASDAQ	QQQ	Fri, Apr 12, 2013	69.85	69.99	69.41	69.94
3545	NASDAQ	QQQ	Thu, Apr 11, 2013	69.84	70.15	69.77	69.99
3544	NASDAQ	QQQ	Wed, Apr 10, 2013	68.89	70.17	68.88	70.02
3543	NASDAQ	QQQ	Tue, Apr 9, 2013	68.42	68.96	68.09	68.68
3542	NASDAQ	QQQ	Mon, Apr 8, 2013	67.88	68.24	67.69	68.22
3541	NASDAQ	QQQ	Fri, Apr 5, 2013	67.35	67.96	67.19	67.86
3540	NASDAQ	QQQ	Thu, Apr 4, 2013	68.41	68.60	68.06	68.43
3539	NASDAQ	QQQ	Wed, Apr 3, 2013	69.08	69.18	68.24	68.41
3538	NASDAQ	QQQ	Tue, Apr 2, 2013	68.81	69.27	68.77	69.04
3537	NASDAQ	QQQ	Mon, Apr 1, 2013	69.01	69.09	68.31	68.50
3536	NASDAQ	QQQ	Thu, Mar 28, 2013	68.81	69.06	68.64	68.97
3535	NASDAQ	QQQ	Wed, Mar 27, 2013	68.25	68.85	68.14	68.80
3534	NASDAQ	QQQ	Tue, Mar 26, 2013	68.60	68.73	68.45	68.71
3533	NASDAQ	QQQ	Mon, Mar 25, 2013	68.81	68.96	68.01	68.34
3532	NASDAQ	QQQ	Fri, Mar 22, 2013	68.21	68.64	68.13	68.59
3531	NASDAQ	QQQ	Thu, Mar 21, 2013	68.09	68.25	67.77	67.93
3530	NASDAQ	QQQ	Wed, Mar 20, 2013	68.74	68.86	68.39	68.71
3529	NASDAQ	QQQ	Tue, Mar 19, 2013	68.54	68.70	67.62	68.23
3528	NASDAQ	QQQ	Mon, Mar 18, 2013	67.89	68.64	67.73	68.36
3527	NASDAQ	QQQ	Fri, Mar 15, 2013	68.75	68.79	68.34	68.51
3526	NASDAQ	QQQ	Thu, Mar 14, 2013	68.87	69.01	68.71	68.86
3525	NASDAQ	QQQ	Wed, Mar 13, 2013	68.80	68.89	68.39	68.63
3524	NASDAQ	QQQ	Tue, Mar 12, 2013	68.79	68.93	68.39	68.72
3523	NASDAQ	QQQ	Mon, Mar 11, 2013	68.68	68.99	68.47	68.97
3522	NASDAQ	QQQ	Fri, Mar 8, 2013	68.93	69.02	68.50	68.77
3521	NASDAQ	QQQ	Thu, Mar 7, 2013	68.57	68.80	68.45	68.69
3520	NASDAQ	QQQ	Wed, Mar 6, 2013	68.89	68.91	68.42	68.51
3519	NASDAQ	QQQ	Tue, Mar 5, 2013	68.10	68.77	68.08	68.68
3518	NASDAQ	QQQ	Mon, Mar 4, 2013	67.19	67.69	67.07	67.68
3517	NASDAQ	QQQ	Fri, Mar 1, 2013	66.86	67.50	66.54	67.38
3516	NASDAQ	QQQ	Thu, Feb 28, 2013	67.24	67.74	67.09	67.10
3515	NASDAQ	QQQ	Wed, Feb 27, 2013	66.57	67.65	66.47	67.24
3514	NASDAQ	QQQ	Tue, Feb 26, 2013	66.42	66.68	65.96	66.56
3513	NASDAQ	QQQ	Mon, Feb 25, 2013	67.60	67.81	66.25	66.31
3512	NASDAQ	QQQ	Fri, Feb 22, 2013	66.84	67.15	66.59	67.14
3511	NASDAQ	QQQ	Thu, Feb 21, 2013	66.96	67.01	66.23	66.47
3510	NASDAQ	QQQ	Wed, Feb 20, 2013	68.24	68.25	67.18	67.19
3509	NASDAQ	QQQ	Tue, Feb 19, 2013	67.89	68.26	67.86	68.24
3508	NASDAQ	QQQ	Fri, Feb 15, 2013	67.95	68.11	67.56	67.75
3507	NASDAQ	QQQ	Thu, Feb 14, 2013	67.64	68.05	67.62	67.95
3506	NASDAQ	QQQ	Wed, Feb 13, 2013	67.93	68.23	67.77	67.97
3505	NASDAQ	QQQ	Tue, Feb 12, 2013	67.92	68.05	67.66	67.73
3504	NASDAQ	QQQ	Mon, Feb 11, 2013	68.02	68.06	67.78	68.01
3503	NASDAQ	QQQ	Fri, Feb 8, 2013	67.64	68.13	67.63	67.99
3502	NASDAQ	QQQ	Thu, Feb 7, 2013	67.33	67.37	66.56	67.30
3501	NASDAQ	QQQ	Wed, Feb 6, 2013	67.22	67.55	67.04	67.20
3500	NASDAQ	QQQ	Tue, Feb 5, 2013	66.76	67.67	66.61	67.46
3499	NASDAQ	QQQ	Mon, Feb 4, 2013	67.25	67.46	66.46	66.48
3498	NASDAQ	QQQ	Fri, Feb 1, 2013	67.34	67.78	67.07	67.66
3497	NASDAQ	QQQ	Thu, Jan 31, 2013	66.99	67.35	66.81	66.87
3496	NASDAQ	QQQ	Wed, Jan 30, 2013	67.28	67.48	66.87	67.02
3495	NASDAQ	QQQ	Tue, Jan 29, 2013	67.06	67.31	66.63	67.16
3494	NASDAQ	QQQ	Mon, Jan 28, 2013	67.01	67.38	66.93	67.15
3493	NASDAQ	QQQ	Fri, Jan 25, 2013	66.89	67.19	66.74	67.00
3492	NASDAQ	QQQ	Thu, Jan 24, 2013	66.69	67.28	66.56	66.66
3491	NASDAQ	QQQ	Wed, Jan 23, 2013	67.56	67.79	67.46	67.59
3490	NASDAQ	QQQ	Tue, Jan 22, 2013	67.15	67.23	66.73	67.18
3489	NASDAQ	QQQ	Fri, Jan 18, 2013	67.01	67.14	66.77	67.07
3488	NASDAQ	QQQ	Thu, Jan 17, 2013	67.18	67.48	67.06	67.22
3487	NASDAQ	QQQ	Wed, Jan 16, 2013	66.75	67.13	66.60	66.90
3486	NASDAQ	QQQ	Tue, Jan 15, 2013	66.63	66.73	66.33	66.63
3485	NASDAQ	QQQ	Mon, Jan 14, 2013	66.90	67.15	66.67	66.96
3484	NASDAQ	QQQ	Fri, Jan 11, 2013	67.14	67.29	67.00	67.26
3483	NASDAQ	QQQ	Thu, Jan 10, 2013	67.21	67.27	66.55	67.17
3482	NASDAQ	QQQ	Wed, Jan 9, 2013	66.62	66.95	66.55	66.77
3481	NASDAQ	QQQ	Tue, Jan 8, 2013	66.64	66.82	66.17	66.52
3480	NASDAQ	QQQ	Mon, Jan 7, 2013	66.46	66.76	66.25	66.65
3479	NASDAQ	QQQ	Fri, Jan 4, 2013	66.87	66.88	66.47	66.63
3478	NASDAQ	QQQ	Thu, Jan 3, 2013	67.20	67.34	66.65	66.85
3477	NASDAQ	QQQ	Wed, Jan 2, 2013	66.69	67.23	66.48	67.20
3476	NASDAQ	QQQ	Mon, Dec 31, 2012	63.68	65.25	63.58	65.13
3475	NASDAQ	QQQ	Fri, Dec 28, 2012	63.93	64.43	63.75	63.78
3474	NASDAQ	QQQ	Thu, Dec 27, 2012	64.56	64.64	63.60	64.40
3473	NASDAQ	QQQ	Wed, Dec 26, 2012	65.08	65.18	64.29	64.50
3472	NASDAQ	QQQ	Mon, Dec 24, 2012	65.06	65.14	64.92	65.07
3471	NASDAQ	QQQ	Fri, Dec 21, 2012	64.89	65.28	64.60	65.20
3470	NASDAQ	QQQ	Thu, Dec 20, 2012	66.38	66.41	65.93	66.26
3469	NASDAQ	QQQ	Wed, Dec 19, 2012	66.72	66.76	66.22	66.26
3468	NASDAQ	QQQ	Tue, Dec 18, 2012	65.85	66.65	65.70	66.55
3467	NASDAQ	QQQ	Mon, Dec 17, 2012	64.73	65.57	64.66	65.55
3466	NASDAQ	QQQ	Fri, Dec 14, 2012	64.90	65.08	64.47	64.69
3465	NASDAQ	QQQ	Thu, Dec 13, 2012	65.71	66.16	65.03	65.31
3464	NASDAQ	QQQ	Wed, Dec 12, 2012	66.29	66.32	65.65	65.83
3463	NASDAQ	QQQ	Tue, Dec 11, 2012	65.58	66.34	65.52	65.97
3462	NASDAQ	QQQ	Mon, Dec 10, 2012	64.75	65.46	64.75	65.12
3461	NASDAQ	QQQ	Fri, Dec 7, 2012	65.65	65.71	64.71	64.93
3460	NASDAQ	QQQ	Thu, Dec 6, 2012	64.71	65.48	64.53	65.32
3459	NASDAQ	QQQ	Wed, Dec 5, 2012	65.53	65.54	64.55	64.90
3458	NASDAQ	QQQ	Tue, Dec 4, 2012	65.69	65.77	65.20	65.63
3457	NASDAQ	QQQ	Mon, Dec 3, 2012	66.32	66.37	65.64	65.67
3456	NASDAQ	QQQ	Fri, Nov 30, 2012	65.92	65.97	65.61	65.80
3455	NASDAQ	QQQ	Thu, Nov 29, 2012	65.82	66.14	65.58	65.91
3454	NASDAQ	QQQ	Wed, Nov 28, 2012	64.66	65.57	64.25	65.52
3453	NASDAQ	QQQ	Tue, Nov 27, 2012	65.16	65.40	64.85	64.96
3452	NASDAQ	QQQ	Mon, Nov 26, 2012	64.77	65.22	64.54	65.18
3451	NASDAQ	QQQ	Fri, Nov 23, 2012	64.32	64.92	64.25	64.90
3450	NASDAQ	QQQ	Wed, Nov 21, 2012	63.83	64.02	63.60	63.93
3449	NASDAQ	QQQ	Tue, Nov 20, 2012	63.77	63.89	63.19	63.80
3448	NASDAQ	QQQ	Mon, Nov 19, 2012	62.97	63.83	62.96	63.78
3447	NASDAQ	QQQ	Fri, Nov 16, 2012	62.08	62.48	61.31	62.30
3446	NASDAQ	QQQ	Thu, Nov 15, 2012	62.29	62.49	61.80	62.03
3445	NASDAQ	QQQ	Wed, Nov 14, 2012	63.27	63.36	62.14	62.24
3444	NASDAQ	QQQ	Tue, Nov 13, 2012	62.92	63.58	62.78	62.98
3443	NASDAQ	QQQ	Mon, Nov 12, 2012	63.79	63.87	63.25	63.42
3442	NASDAQ	QQQ	Fri, Nov 9, 2012	63.19	64.11	63.16	63.43
3441	NASDAQ	QQQ	Thu, Nov 8, 2012	64.33	64.50	63.16	63.16
3440	NASDAQ	QQQ	Wed, Nov 7, 2012	65.04	65.10	63.90	64.17
3439	NASDAQ	QQQ	Tue, Nov 6, 2012	65.71	66.17	65.46	65.72
3438	NASDAQ	QQQ	Mon, Nov 5, 2012	65.20	65.73	65.04	65.60
3437	NASDAQ	QQQ	Fri, Nov 2, 2012	66.21	66.21	65.11	65.17
3436	NASDAQ	QQQ	Thu, Nov 1, 2012	65.32	66.00	65.17	65.87
3435	NASDAQ	QQQ	Wed, Oct 31, 2012	65.31	65.39	64.73	64.95
3434	NASDAQ	QQQ	Fri, Oct 26, 2012	65.18	65.62	64.65	65.35
3433	NASDAQ	QQQ	Thu, Oct 25, 2012	65.61	65.72	64.97	65.16
3432	NASDAQ	QQQ	Wed, Oct 24, 2012	65.76	65.87	65.06	65.16
3431	NASDAQ	QQQ	Tue, Oct 23, 2012	65.49	65.95	65.19	65.39
3430	NASDAQ	QQQ	Mon, Oct 22, 2012	65.62	66.19	65.50	66.02
3429	NASDAQ	QQQ	Fri, Oct 19, 2012	67.21	67.27	65.60	65.68
3428	NASDAQ	QQQ	Thu, Oct 18, 2012	67.87	68.08	67.04	67.29
3427	NASDAQ	QQQ	Wed, Oct 17, 2012	67.75	68.30	67.68	68.08
3426	NASDAQ	QQQ	Tue, Oct 16, 2012	67.29	68.20	67.25	68.12
3425	NASDAQ	QQQ	Mon, Oct 15, 2012	66.94	67.26	66.53	67.17
3424	NASDAQ	QQQ	Fri, Oct 12, 2012	66.73	67.06	66.55	66.68
3423	NASDAQ	QQQ	Thu, Oct 11, 2012	67.44	67.47	66.67	66.71
3422	NASDAQ	QQQ	Wed, Oct 10, 2012	67.25	67.43	66.80	66.92
3421	NASDAQ	QQQ	Tue, Oct 9, 2012	68.17	68.34	67.10	67.26
3420	NASDAQ	QQQ	Mon, Oct 8, 2012	68.58	68.72	68.19	68.35
3419	NASDAQ	QQQ	Fri, Oct 5, 2012	69.68	69.80	68.80	68.98
3418	NASDAQ	QQQ	Thu, Oct 4, 2012	69.24	69.54	69.00	69.35
3417	NASDAQ	QQQ	Wed, Oct 3, 2012	68.88	69.24	68.59	69.11
3416	NASDAQ	QQQ	Tue, Oct 2, 2012	68.79	68.98	68.13	68.67
3415	NASDAQ	QQQ	Mon, Oct 1, 2012	68.90	69.33	68.25	68.47
3414	NASDAQ	QQQ	Fri, Sep 28, 2012	68.92	69.12	68.51	68.57
3413	NASDAQ	QQQ	Thu, Sep 27, 2012	68.35	69.30	68.25	69.14
3412	NASDAQ	QQQ	Wed, Sep 26, 2012	68.67	68.71	67.85	68.20
3411	NASDAQ	QQQ	Tue, Sep 25, 2012	69.92	70.08	68.73	68.76
3410	NASDAQ	QQQ	Mon, Sep 24, 2012	69.56	69.86	69.42	69.74
3409	NASDAQ	QQQ	Fri, Sep 21, 2012	70.47	70.54	70.08	70.15
3408	NASDAQ	QQQ	Thu, Sep 20, 2012	70.07	70.40	69.87	70.33
3407	NASDAQ	QQQ	Wed, Sep 19, 2012	70.29	70.58	70.06	70.40
3406	NASDAQ	QQQ	Tue, Sep 18, 2012	70.04	70.30	70.02	70.27
3405	NASDAQ	QQQ	Mon, Sep 17, 2012	70.20	70.24	69.96	70.21
3404	NASDAQ	QQQ	Fri, Sep 14, 2012	69.84	70.43	69.79	70.18
3403	NASDAQ	QQQ	Thu, Sep 13, 2012	68.71	69.86	68.62	69.56
3402	NASDAQ	QQQ	Wed, Sep 12, 2012	68.68	68.81	68.21	68.63
3401	NASDAQ	QQQ	Tue, Sep 11, 2012	68.54	68.82	68.32	68.43
3400	NASDAQ	QQQ	Mon, Sep 10, 2012	69.26	69.40	68.49	68.54
3399	NASDAQ	QQQ	Fri, Sep 7, 2012	69.37	69.55	69.23	69.43
3398	NASDAQ	QQQ	Thu, Sep 6, 2012	68.42	69.55	68.42	69.53
3397	NASDAQ	QQQ	Wed, Sep 5, 2012	68.04	68.35	67.84	68.02
3396	NASDAQ	QQQ	Tue, Sep 4, 2012	68.03	68.35	67.42	68.09
3395	NASDAQ	QQQ	Fri, Aug 31, 2012	68.20	68.45	67.47	68.16
3394	NASDAQ	QQQ	Thu, Aug 30, 2012	68.11	68.13	67.60	67.71
3393	NASDAQ	QQQ	Wed, Aug 29, 2012	68.41	68.57	68.11	68.40
3392	NASDAQ	QQQ	Tue, Aug 28, 2012	68.34	68.59	68.11	68.40
3391	NASDAQ	QQQ	Mon, Aug 27, 2012	68.60	68.67	68.25	68.40
3390	NASDAQ	QQQ	Fri, Aug 24, 2012	67.72	68.45	67.60	68.29
3389	NASDAQ	QQQ	Thu, Aug 23, 2012	68.14	68.34	67.69	67.87
3388	NASDAQ	QQQ	Wed, Aug 22, 2012	67.99	68.56	67.81	68.43
3387	NASDAQ	QQQ	Tue, Aug 21, 2012	68.63	68.88	67.88	68.15
3386	NASDAQ	QQQ	Mon, Aug 20, 2012	68.27	68.43	68.00	68.42
3385	NASDAQ	QQQ	Fri, Aug 17, 2012	68.17	68.33	68.01	68.32
3384	NASDAQ	QQQ	Thu, Aug 16, 2012	67.47	68.17	67.39	68.02
3383	NASDAQ	QQQ	Wed, Aug 15, 2012	67.00	67.32	66.99	67.22
3382	NASDAQ	QQQ	Tue, Aug 14, 2012	67.28	67.41	66.86	67.05
3381	NASDAQ	QQQ	Mon, Aug 13, 2012	66.84	67.03	66.50	67.02
3380	NASDAQ	QQQ	Fri, Aug 10, 2012	66.59	66.88	66.41	66.86
3379	NASDAQ	QQQ	Thu, Aug 9, 2012	66.62	66.91	66.49	66.82
3378	NASDAQ	QQQ	Wed, Aug 8, 2012	66.48	66.76	66.37	66.62
3377	NASDAQ	QQQ	Tue, Aug 7, 2012	66.38	66.92	66.28	66.65
3376	NASDAQ	QQQ	Mon, Aug 6, 2012	65.94	66.39	65.80	66.10
3375	NASDAQ	QQQ	Fri, Aug 3, 2012	65.38	65.88	65.19	65.60
3374	NASDAQ	QQQ	Thu, Aug 2, 2012	64.10	65.02	63.91	64.38
3373	NASDAQ	QQQ	Wed, Aug 1, 2012	65.25	65.28	64.35	64.61
3372	NASDAQ	QQQ	Tue, Jul 31, 2012	64.91	65.18	64.74	64.80
3371	NASDAQ	QQQ	Mon, Jul 30, 2012	65.01	65.31	64.60	64.82
3370	NASDAQ	QQQ	Fri, Jul 27, 2012	63.83	64.99	63.64	64.87
3369	NASDAQ	QQQ	Thu, Jul 26, 2012	63.44	63.73	62.97	63.37
3368	NASDAQ	QQQ	Wed, Jul 25, 2012	62.49	62.95	62.15	62.54
3367	NASDAQ	QQQ	Tue, Jul 24, 2012	63.58	63.66	62.55	62.96
3366	NASDAQ	QQQ	Mon, Jul 23, 2012	63.00	63.68	62.51	63.46
3365	NASDAQ	QQQ	Fri, Jul 20, 2012	65.09	65.10	64.21	64.24
3364	NASDAQ	QQQ	Thu, Jul 19, 2012	64.84	65.31	64.72	65.10
3363	NASDAQ	QQQ	Wed, Jul 18, 2012	63.40	64.58	63.39	64.39
3362	NASDAQ	QQQ	Tue, Jul 17, 2012	63.58	63.74	62.63	63.53
3361	NASDAQ	QQQ	Mon, Jul 16, 2012	63.24	63.52	62.95	63.20
3360	NASDAQ	QQQ	Fri, Jul 13, 2012	62.56	63.52	62.56	63.38
3359	NASDAQ	QQQ	Thu, Jul 12, 2012	62.55	62.69	61.86	62.43
3358	NASDAQ	QQQ	Wed, Jul 11, 2012	63.29	63.46	62.50	63.02
3357	NASDAQ	QQQ	Tue, Jul 10, 2012	64.33	64.51	63.12	63.37
3356	NASDAQ	QQQ	Mon, Jul 9, 2012	64.03	64.26	63.68	64.00
3355	NASDAQ	QQQ	Fri, Jul 6, 2012	64.65	64.69	63.65	64.12
3354	NASDAQ	QQQ	Thu, Jul 5, 2012	64.78	65.25	64.48	64.93
3353	NASDAQ	QQQ	Tue, Jul 3, 2012	64.38	64.89	64.29	64.89
3352	NASDAQ	QQQ	Mon, Jul 2, 2012	64.23	64.38	63.87	64.35
3351	NASDAQ	QQQ	Fri, Jun 29, 2012	63.37	64.16	63.21	64.16
3350	NASDAQ	QQQ	Thu, Jun 28, 2012	62.42	62.47	61.54	62.20
3349	NASDAQ	QQQ	Wed, Jun 27, 2012	62.76	63.18	62.69	62.90
3348	NASDAQ	QQQ	Tue, Jun 26, 2012	62.33	62.70	62.06	62.52
3347	NASDAQ	QQQ	Mon, Jun 25, 2012	62.84	62.85	61.95	62.13
3346	NASDAQ	QQQ	Fri, Jun 22, 2012	62.88	63.43	62.73	63.35
3345	NASDAQ	QQQ	Thu, Jun 21, 2012	64.21	64.31	62.62	62.69
3344	NASDAQ	QQQ	Wed, Jun 20, 2012	64.36	64.57	63.81	64.29
3343	NASDAQ	QQQ	Tue, Jun 19, 2012	63.90	64.51	63.85	64.24
3342	NASDAQ	QQQ	Mon, Jun 18, 2012	62.75	63.74	62.63	63.58
3341	NASDAQ	QQQ	Fri, Jun 15, 2012	62.37	63.08	62.36	62.99
3340	NASDAQ	QQQ	Thu, Jun 14, 2012	62.14	62.61	61.80	62.36
3339	NASDAQ	QQQ	Wed, Jun 13, 2012	62.38	62.85	61.92	62.13
3338	NASDAQ	QQQ	Tue, Jun 12, 2012	62.09	62.59	61.68	62.56
3337	NASDAQ	QQQ	Mon, Jun 11, 2012	63.35	63.38	61.77	61.81
3336	NASDAQ	QQQ	Fri, Jun 8, 2012	62.16	62.95	61.96	62.87
3335	NASDAQ	QQQ	Thu, Jun 7, 2012	63.16	63.18	62.22	62.27
3334	NASDAQ	QQQ	Wed, Jun 6, 2012	61.60	62.57	61.52	62.52
3333	NASDAQ	QQQ	Tue, Jun 5, 2012	60.65	61.24	60.63	61.12
3332	NASDAQ	QQQ	Mon, Jun 4, 2012	60.57	60.96	60.04	60.87
3331	NASDAQ	QQQ	Fri, Jun 1, 2012	60.97	61.32	60.39	60.41
3330	NASDAQ	QQQ	Thu, May 31, 2012	62.25	62.41	61.59	62.06
3329	NASDAQ	QQQ	Wed, May 30, 2012	62.29	62.55	61.68	62.33
3328	NASDAQ	QQQ	Tue, May 29, 2012	62.63	63.15	62.28	62.86
3327	NASDAQ	QQQ	Fri, May 25, 2012	62.21	62.32	61.89	62.07
3326	NASDAQ	QQQ	Thu, May 24, 2012	62.66	62.71	61.69	62.15
3325	NASDAQ	QQQ	Wed, May 23, 2012	61.93	62.71	61.37	62.56
3324	NASDAQ	QQQ	Tue, May 22, 2012	62.66	62.95	61.99	62.44
3323	NASDAQ	QQQ	Mon, May 21, 2012	60.92	62.57	60.85	62.51
3322	NASDAQ	QQQ	Fri, May 18, 2012	61.79	61.96	60.76	60.81
3321	NASDAQ	QQQ	Thu, May 17, 2012	62.94	63.06	61.60	61.61
3320	NASDAQ	QQQ	Wed, May 16, 2012	63.62	63.78	62.81	62.94
3319	NASDAQ	QQQ	Tue, May 15, 2012	63.79	64.27	63.26	63.37
3318	NASDAQ	QQQ	Mon, May 14, 2012	63.63	64.08	63.48	63.58
3317	NASDAQ	QQQ	Fri, May 11, 2012	63.94	64.86	63.91	64.18
3316	NASDAQ	QQQ	Thu, May 10, 2012	64.61	64.63	63.95	64.19
3315	NASDAQ	QQQ	Wed, May 9, 2012	63.77	64.68	63.51	64.32
3314	NASDAQ	QQQ	Tue, May 8, 2012	64.34	64.74	63.48	64.52
3313	NASDAQ	QQQ	Mon, May 7, 2012	64.31	65.07	64.29	64.76
3312	NASDAQ	QQQ	Fri, May 4, 2012	65.75	66.35	64.69	64.70
3311	NASDAQ	QQQ	Thu, May 3, 2012	67.10	67.15	66.18	66.35
3310	NASDAQ	QQQ	Wed, May 2, 2012	66.50	67.11	66.38	67.06
3309	NASDAQ	QQQ	Tue, May 1, 2012	66.68	67.63	66.59	66.87
3308	NASDAQ	QQQ	Mon, Apr 30, 2012	67.02	67.17	66.71	66.76
3307	NASDAQ	QQQ	Fri, Apr 27, 2012	67.12	67.45	66.77	67.24
3306	NASDAQ	QQQ	Thu, Apr 26, 2012	66.42	66.99	66.35	66.84
3305	NASDAQ	QQQ	Wed, Apr 25, 2012	66.06	66.49	65.97	66.45
3304	NASDAQ	QQQ	Tue, Apr 24, 2012	64.97	65.23	64.45	64.73
3303	NASDAQ	QQQ	Mon, Apr 23, 2012	65.08	65.18	64.49	65.08
3302	NASDAQ	QQQ	Fri, Apr 20, 2012	66.22	66.51	65.58	65.68
3301	NASDAQ	QQQ	Thu, Apr 19, 2012	66.38	67.17	65.62	65.86
3300	NASDAQ	QQQ	Wed, Apr 18, 2012	66.59	67.00	66.41	66.61
3299	NASDAQ	QQQ	Tue, Apr 17, 2012	65.75	66.99	65.63	66.78
3298	NASDAQ	QQQ	Mon, Apr 16, 2012	66.53	66.56	65.24	65.45
3297	NASDAQ	QQQ	Fri, Apr 13, 2012	66.96	67.20	66.16	66.19
3296	NASDAQ	QQQ	Thu, Apr 12, 2012	66.58	67.28	66.48	67.21
3295	NASDAQ	QQQ	Wed, Apr 11, 2012	66.71	66.89	66.28	66.45
3294	NASDAQ	QQQ	Tue, Apr 10, 2012	67.19	67.44	65.92	66.13
3293	NASDAQ	QQQ	Mon, Apr 9, 2012	66.88	67.48	66.76	67.21
3292	NASDAQ	QQQ	Thu, Apr 5, 2012	67.19	67.78	67.13	67.72
3291	NASDAQ	QQQ	Wed, Apr 4, 2012	67.73	67.76	66.91	67.30
3290	NASDAQ	QQQ	Tue, Apr 3, 2012	68.31	68.55	67.85	68.23
3289	NASDAQ	QQQ	Mon, Apr 2, 2012	67.46	68.34	67.36	68.25
3288	NASDAQ	QQQ	Fri, Mar 30, 2012	67.99	68.02	67.28	67.55
3287	NASDAQ	QQQ	Thu, Mar 29, 2012	67.61	67.93	67.20	67.68
3286	NASDAQ	QQQ	Wed, Mar 28, 2012	68.25	68.51	67.54	67.94
3285	NASDAQ	QQQ	Tue, Mar 27, 2012	68.15	68.49	68.13	68.21
3284	NASDAQ	QQQ	Mon, Mar 26, 2012	67.37	68.11	67.33	68.11
3283	NASDAQ	QQQ	Fri, Mar 23, 2012	67.06	67.08	66.56	66.94
3282	NASDAQ	QQQ	Thu, Mar 22, 2012	66.71	67.14	66.68	66.98
3281	NASDAQ	QQQ	Wed, Mar 21, 2012	67.13	67.49	67.03	67.12
3280	NASDAQ	QQQ	Tue, Mar 20, 2012	66.66	67.19	66.46	67.11
3279	NASDAQ	QQQ	Mon, Mar 19, 2012	66.62	67.15	66.45	66.99
3278	NASDAQ	QQQ	Fri, Mar 16, 2012	66.65	66.67	66.36	66.52
3277	NASDAQ	QQQ	Thu, Mar 15, 2012	66.69	66.82	66.35	66.68
3276	NASDAQ	QQQ	Wed, Mar 14, 2012	66.31	66.74	66.08	66.49
3275	NASDAQ	QQQ	Tue, Mar 13, 2012	65.42	66.26	65.27	66.26
3274	NASDAQ	QQQ	Mon, Mar 12, 2012	64.97	65.11	64.72	65.05
3273	NASDAQ	QQQ	Fri, Mar 9, 2012	64.85	65.14	64.82	65.02
3272	NASDAQ	QQQ	Thu, Mar 8, 2012	64.42	64.94	64.30	64.75
3271	NASDAQ	QQQ	Wed, Mar 7, 2012	63.86	64.21	63.77	64.06
3270	NASDAQ	QQQ	Tue, Mar 6, 2012	63.59	63.72	63.23	63.57
3269	NASDAQ	QQQ	Mon, Mar 5, 2012	64.83	64.91	63.99	64.20
3268	NASDAQ	QQQ	Fri, Mar 2, 2012	64.83	65.08	64.66	64.87
3267	NASDAQ	QQQ	Thu, Mar 1, 2012	64.66	64.98	64.46	64.92
3266	NASDAQ	QQQ	Wed, Feb 29, 2012	64.74	64.96	64.20	64.41
3265	NASDAQ	QQQ	Tue, Feb 28, 2012	64.10	64.70	64.03	64.70
3264	NASDAQ	QQQ	Mon, Feb 27, 2012	63.60	64.26	63.33	64.05
3263	NASDAQ	QQQ	Fri, Feb 24, 2012	63.92	64.07	63.80	63.96
3262	NASDAQ	QQQ	Thu, Feb 23, 2012	63.40	63.81	63.09	63.74
3261	NASDAQ	QQQ	Wed, Feb 22, 2012	63.49	63.68	63.23	63.32
3260	NASDAQ	QQQ	Tue, Feb 21, 2012	63.51	63.89	63.21	63.61
3259	NASDAQ	QQQ	Fri, Feb 17, 2012	63.64	63.69	63.15	63.43
3258	NASDAQ	QQQ	Thu, Feb 16, 2012	62.79	63.70	62.63	63.63
3257	NASDAQ	QQQ	Wed, Feb 15, 2012	63.52	63.86	62.67	62.77
3256	NASDAQ	QQQ	Tue, Feb 14, 2012	62.90	63.22	62.69	63.21
3255	NASDAQ	QQQ	Mon, Feb 13, 2012	62.93	63.13	62.65	63.05
3254	NASDAQ	QQQ	Fri, Feb 10, 2012	62.47	62.64	62.25	62.48
3253	NASDAQ	QQQ	Thu, Feb 9, 2012	62.67	62.98	62.32	62.91
3252	NASDAQ	QQQ	Wed, Feb 8, 2012	62.14	62.46	61.91	62.46
3251	NASDAQ	QQQ	Tue, Feb 7, 2012	61.95	62.25	61.67	62.13
3250	NASDAQ	QQQ	Mon, Feb 6, 2012	61.82	62.02	61.66	62.00
3249	NASDAQ	QQQ	Fri, Feb 3, 2012	61.78	62.12	61.68	62.05
3248	NASDAQ	QQQ	Thu, Feb 2, 2012	61.20	61.41	60.97	61.21
3247	NASDAQ	QQQ	Wed, Feb 1, 2012	60.85	61.24	60.66	61.02
3246	NASDAQ	QQQ	Tue, Jan 31, 2012	60.75	60.86	60.14	60.53
3245	NASDAQ	QQQ	Mon, Jan 30, 2012	59.88	60.54	59.66	60.45
3244	NASDAQ	QQQ	Fri, Jan 27, 2012	60.09	60.51	60.06	60.40
3243	NASDAQ	QQQ	Thu, Jan 26, 2012	60.67	60.80	59.93	60.22
3242	NASDAQ	QQQ	Wed, Jan 25, 2012	60.28	60.58	59.83	60.43
3241	NASDAQ	QQQ	Tue, Jan 24, 2012	59.54	59.84	59.41	59.68
3240	NASDAQ	QQQ	Mon, Jan 23, 2012	59.80	60.21	59.44	59.79
3239	NASDAQ	QQQ	Fri, Jan 20, 2012	59.61	59.80	59.56	59.77
3238	NASDAQ	QQQ	Thu, Jan 19, 2012	59.76	59.97	59.65	59.86
3237	NASDAQ	QQQ	Wed, Jan 18, 2012	58.84	59.49	58.68	59.49
3236	NASDAQ	QQQ	Tue, Jan 17, 2012	58.71	58.96	58.49	58.71
3235	NASDAQ	QQQ	Fri, Jan 13, 2012	58.10	58.20	57.68	58.18
3234	NASDAQ	QQQ	Thu, Jan 12, 2012	58.29	58.47	57.86	58.39
3233	NASDAQ	QQQ	Wed, Jan 11, 2012	58.02	58.29	57.81	58.16
3232	NASDAQ	QQQ	Tue, Jan 10, 2012	58.26	58.41	57.64	58.04
3231	NASDAQ	QQQ	Mon, Jan 9, 2012	57.95	57.98	57.43	57.62
3230	NASDAQ	QQQ	Fri, Jan 6, 2012	57.65	57.94	57.40	57.81
3229	NASDAQ	QQQ	Thu, Jan 5, 2012	57.02	57.66	56.80	57.61
3228	NASDAQ	QQQ	Wed, Jan 4, 2012	56.80	57.22	56.56	57.14
3227	NASDAQ	QQQ	Tue, Jan 3, 2012	56.91	57.19	56.75	56.90
3226	NASDAQ	QQQ	Fri, Dec 30, 2011	55.86	56.12	55.82	55.83
3225	NASDAQ	QQQ	Thu, Dec 29, 2011	55.68	56.03	55.50	55.99
3224	NASDAQ	QQQ	Wed, Dec 28, 2011	56.17	56.26	55.44	55.59
3223	NASDAQ	QQQ	Tue, Dec 27, 2011	56.01	56.42	55.93	56.24
3222	NASDAQ	QQQ	Fri, Dec 23, 2011	55.68	56.08	55.58	56.08
3221	NASDAQ	QQQ	Thu, Dec 22, 2011	55.22	55.63	55.17	55.60
3220	NASDAQ	QQQ	Wed, Dec 21, 2011	55.64	55.64	54.49	55.13
3219	NASDAQ	QQQ	Tue, Dec 20, 2011	55.20	56.00	55.17	55.93
3218	NASDAQ	QQQ	Mon, Dec 19, 2011	55.06	55.20	54.17	54.32
3217	NASDAQ	QQQ	Fri, Dec 16, 2011	54.88	55.61	54.77	54.86
3216	NASDAQ	QQQ	Thu, Dec 15, 2011	55.36	55.42	54.66	54.74
3215	NASDAQ	QQQ	Wed, Dec 14, 2011	55.52	55.59	54.58	54.89
3214	NASDAQ	QQQ	Tue, Dec 13, 2011	56.76	56.98	55.53	55.76
3213	NASDAQ	QQQ	Mon, Dec 12, 2011	56.42	57.01	55.90	56.38
3212	NASDAQ	QQQ	Fri, Dec 9, 2011	56.26	57.19	56.24	57.02
3211	NASDAQ	QQQ	Thu, Dec 8, 2011	56.74	57.15	56.01	56.12
3210	NASDAQ	QQQ	Wed, Dec 7, 2011	56.90	57.34	56.35	57.08
3209	NASDAQ	QQQ	Tue, Dec 6, 2011	57.29	57.45	56.89	57.08
3208	NASDAQ	QQQ	Mon, Dec 5, 2011	57.49	57.62	56.92	57.24
3207	NASDAQ	QQQ	Fri, Dec 2, 2011	57.33	57.34	56.57	56.62
3206	NASDAQ	QQQ	Thu, Dec 1, 2011	56.37	56.93	56.35	56.78
3205	NASDAQ	QQQ	Wed, Nov 30, 2011	55.84	56.44	55.67	56.39
3204	NASDAQ	QQQ	Tue, Nov 29, 2011	54.65	55.10	54.22	54.38
3203	NASDAQ	QQQ	Mon, Nov 28, 2011	54.16	54.79	54.14	54.72
3202	NASDAQ	QQQ	Fri, Nov 25, 2011	53.09	53.67	52.87	52.88
3201	NASDAQ	QQQ	Wed, Nov 23, 2011	54.11	54.17	53.26	53.29
3200	NASDAQ	QQQ	Tue, Nov 22, 2011	54.20	54.68	53.87	54.52
3199	NASDAQ	QQQ	Mon, Nov 21, 2011	54.68	54.73	53.78	54.34
3198	NASDAQ	QQQ	Fri, Nov 18, 2011	55.85	55.90	55.30	55.40
3197	NASDAQ	QQQ	Thu, Nov 17, 2011	57.02	57.04	55.48	55.83
3196	NASDAQ	QQQ	Wed, Nov 16, 2011	57.73	58.16	57.06	57.17
3195	NASDAQ	QQQ	Tue, Nov 15, 2011	57.34	58.36	57.26	58.13
3194	NASDAQ	QQQ	Mon, Nov 14, 2011	57.69	58.01	57.28	57.49
3193	NASDAQ	QQQ	Fri, Nov 11, 2011	57.28	58.02	57.20	57.85
3192	NASDAQ	QQQ	Thu, Nov 10, 2011	57.40	57.42	56.23	56.78
3191	NASDAQ	QQQ	Wed, Nov 9, 2011	57.72	57.83	56.63	56.81
3190	NASDAQ	QQQ	Tue, Nov 8, 2011	58.63	58.98	57.97	58.88
3189	NASDAQ	QQQ	Mon, Nov 7, 2011	57.75	58.25	57.17	58.21
3188	NASDAQ	QQQ	Fri, Nov 4, 2011	57.79	58.05	57.22	57.80
3187	NASDAQ	QQQ	Thu, Nov 3, 2011	57.36	58.18	56.71	58.10
3186	NASDAQ	QQQ	Wed, Nov 2, 2011	57.01	57.16	56.39	56.92
3185	NASDAQ	QQQ	Tue, Nov 1, 2011	56.56	57.91	56.12	56.44
3184	NASDAQ	QQQ	Mon, Oct 31, 2011	58.41	58.64	57.91	57.95
3183	NASDAQ	QQQ	Fri, Oct 28, 2011	58.50	59.01	58.50	58.94
3182	NASDAQ	QQQ	Thu, Oct 27, 2011	58.64	59.20	58.03	58.85
3181	NASDAQ	QQQ	Wed, Oct 26, 2011	57.65	57.78	56.21	57.27
3180	NASDAQ	QQQ	Tue, Oct 25, 2011	58.27	58.32	57.22	57.34
3179	NASDAQ	QQQ	Mon, Oct 24, 2011	57.52	58.65	57.31	58.49
3178	NASDAQ	QQQ	Fri, Oct 21, 2011	57.17	57.66	56.78	57.30
3177	NASDAQ	QQQ	Thu, Oct 20, 2011	56.81	56.92	55.79	56.59
3176	NASDAQ	QQQ	Wed, Oct 19, 2011	57.71	57.85	56.68	56.87
3175	NASDAQ	QQQ	Tue, Oct 18, 2011	57.19	58.29	56.66	57.99
3174	NASDAQ	QQQ	Mon, Oct 17, 2011	57.90	58.09	56.97	57.28
3173	NASDAQ	QQQ	Fri, Oct 14, 2011	57.84	58.19	57.51	58.18
3172	NASDAQ	QQQ	Thu, Oct 13, 2011	56.49	57.19	56.43	57.12
3171	NASDAQ	QQQ	Wed, Oct 12, 2011	56.87	57.23	56.56	56.60
3170	NASDAQ	QQQ	Tue, Oct 11, 2011	55.81	56.46	55.70	56.32
3169	NASDAQ	QQQ	Mon, Oct 10, 2011	54.98	55.94	54.89	55.94
3168	NASDAQ	QQQ	Fri, Oct 7, 2011	54.41	54.66	53.72	54.07
3167	NASDAQ	QQQ	Thu, Oct 6, 2011	53.47	54.44	53.21	54.43
3166	NASDAQ	QQQ	Wed, Oct 5, 2011	52.07	53.68	51.66	53.53
3165	NASDAQ	QQQ	Tue, Oct 4, 2011	50.60	52.29	50.10	52.19
3164	NASDAQ	QQQ	Mon, Oct 3, 2011	52.04	52.85	51.11	51.14
3163	NASDAQ	QQQ	Fri, Sep 30, 2011	53.18	53.61	52.46	52.49
3162	NASDAQ	QQQ	Thu, Sep 29, 2011	55.36	55.43	52.97	53.88
3161	NASDAQ	QQQ	Wed, Sep 28, 2011	55.57	55.97	54.40	54.53
3160	NASDAQ	QQQ	Tue, Sep 27, 2011	55.70	56.20	54.98	55.35
3159	NASDAQ	QQQ	Mon, Sep 26, 2011	54.42	54.88	53.21	54.78
3158	NASDAQ	QQQ	Fri, Sep 23, 2011	53.14	54.38	53.09	54.15
3157	NASDAQ	QQQ	Thu, Sep 22, 2011	53.93	54.46	52.75	53.58
3156	NASDAQ	QQQ	Wed, Sep 21, 2011	56.65	56.93	55.37	55.38
3155	NASDAQ	QQQ	Tue, Sep 20, 2011	56.90	57.35	56.23	56.36
3154	NASDAQ	QQQ	Mon, Sep 19, 2011	55.90	56.91	55.43	56.61
3153	NASDAQ	QQQ	Fri, Sep 16, 2011	56.25	56.65	56.09	56.59
3152	NASDAQ	QQQ	Thu, Sep 15, 2011	55.97	56.28	55.39	56.18
3151	NASDAQ	QQQ	Wed, Sep 14, 2011	54.85	55.98	54.32	55.36
3150	NASDAQ	QQQ	Tue, Sep 13, 2011	54.08	54.69	53.80	54.58
3149	NASDAQ	QQQ	Mon, Sep 12, 2011	52.61	53.90	52.57	53.86
3148	NASDAQ	QQQ	Fri, Sep 9, 2011	54.01	54.24	52.85	53.18
3147	NASDAQ	QQQ	Thu, Sep 8, 2011	54.37	55.17	54.21	54.39
3146	NASDAQ	QQQ	Wed, Sep 7, 2011	54.03	54.65	53.90	54.64
3145	NASDAQ	QQQ	Tue, Sep 6, 2011	52.04	53.37	51.91	53.29
3144	NASDAQ	QQQ	Fri, Sep 2, 2011	53.58	54.61	52.99	53.28
3143	NASDAQ	QQQ	Thu, Sep 1, 2011	55.21	55.64	54.46	54.56
3142	NASDAQ	QQQ	Wed, Aug 31, 2011	55.29	55.74	54.60	55.06
3141	NASDAQ	QQQ	Tue, Aug 30, 2011	54.39	55.30	54.11	54.97
3140	NASDAQ	QQQ	Mon, Aug 29, 2011	53.64	54.67	53.64	54.61
3139	NASDAQ	QQQ	Fri, Aug 26, 2011	51.68	53.31	51.15	53.13
3138	NASDAQ	QQQ	Thu, Aug 25, 2011	52.64	52.91	51.65	51.83
3137	NASDAQ	QQQ	Wed, Aug 24, 2011	52.18	53.42	51.71	52.69
3136	NASDAQ	QQQ	Tue, Aug 23, 2011	50.56	52.28	50.34	52.28
3135	NASDAQ	QQQ	Mon, Aug 22, 2011	51.21	51.24	50.06	50.21
3134	NASDAQ	QQQ	Fri, Aug 19, 2011	50.43	51.67	49.99	50.03
3133	NASDAQ	QQQ	Thu, Aug 18, 2011	52.13	52.14	50.48	50.95
3132	NASDAQ	QQQ	Wed, Aug 17, 2011	53.98	54.42	53.02	53.58
3131	NASDAQ	QQQ	Tue, Aug 16, 2011	53.82	54.35	53.18	53.90
3130	NASDAQ	QQQ	Mon, Aug 15, 2011	53.77	54.36	53.53	54.35
3129	NASDAQ	QQQ	Fri, Aug 12, 2011	53.42	53.90	52.88	53.57
3128	NASDAQ	QQQ	Thu, Aug 11, 2011	51.58	53.69	51.34	53.10
3127	NASDAQ	QQQ	Wed, Aug 10, 2011	51.82	53.04	50.80	50.86
3126	NASDAQ	QQQ	Tue, Aug 9, 2011	51.31	53.08	49.93	53.03
3125	NASDAQ	QQQ	Mon, Aug 8, 2011	52.21	53.12	50.59	50.59
3124	NASDAQ	QQQ	Fri, Aug 5, 2011	54.79	55.03	52.32	53.83
3123	NASDAQ	QQQ	Thu, Aug 4, 2011	55.98	56.09	54.17	54.17
3122	NASDAQ	QQQ	Wed, Aug 3, 2011	56.37	56.88	55.35	56.81
3121	NASDAQ	QQQ	Tue, Aug 2, 2011	57.46	57.72	56.21	56.27
3120	NASDAQ	QQQ	Mon, Aug 1, 2011	58.67	58.82	57.03	57.73
3119	NASDAQ	QQQ	Fri, Jul 29, 2011	57.73	58.61	57.44	58.00
3118	NASDAQ	QQQ	Thu, Jul 28, 2011	58.10	58.93	57.89	58.19
3117	NASDAQ	QQQ	Wed, Jul 27, 2011	59.25	59.29	57.94	58.09
3116	NASDAQ	QQQ	Tue, Jul 26, 2011	59.44	59.83	59.32	59.63
3115	NASDAQ	QQQ	Mon, Jul 25, 2011	59.13	59.81	59.02	59.48
3114	NASDAQ	QQQ	Fri, Jul 22, 2011	58.97	59.70	58.92	59.60
3113	NASDAQ	QQQ	Thu, Jul 21, 2011	58.65	59.32	58.34	58.99
3112	NASDAQ	QQQ	Wed, Jul 20, 2011	59.18	59.19	58.50	58.60
3111	NASDAQ	QQQ	Tue, Jul 19, 2011	58.13	58.90	58.09	58.85
3110	NASDAQ	QQQ	Mon, Jul 18, 2011	57.54	57.79	56.98	57.54
3109	NASDAQ	QQQ	Fri, Jul 15, 2011	57.72	57.85	57.31	57.85
3108	NASDAQ	QQQ	Thu, Jul 14, 2011	57.93	58.18	56.87	57.09
3107	NASDAQ	QQQ	Wed, Jul 13, 2011	57.94	58.34	57.55	57.76
3106	NASDAQ	QQQ	Tue, Jul 12, 2011	57.94	58.07	57.46	57.52
3105	NASDAQ	QQQ	Mon, Jul 11, 2011	58.41	58.71	57.76	57.96
3104	NASDAQ	QQQ	Fri, Jul 8, 2011	58.70	59.04	58.37	59.03
3103	NASDAQ	QQQ	Thu, Jul 7, 2011	58.82	59.36	58.74	59.19
3102	NASDAQ	QQQ	Wed, Jul 6, 2011	58.14	58.49	57.94	58.39
3101	NASDAQ	QQQ	Tue, Jul 5, 2011	57.95	58.26	57.83	58.20
3100	NASDAQ	QQQ	Fri, Jul 1, 2011	57.10	57.99	56.92	57.91
3099	NASDAQ	QQQ	Thu, Jun 30, 2011	56.50	57.09	56.47	57.05
3098	NASDAQ	QQQ	Wed, Jun 29, 2011	56.23	56.41	55.90	56.30
3097	NASDAQ	QQQ	Tue, Jun 28, 2011	55.38	56.08	55.29	56.07
3096	NASDAQ	QQQ	Mon, Jun 27, 2011	54.43	55.53	54.32	55.25
3095	NASDAQ	QQQ	Fri, Jun 24, 2011	55.07	55.13	54.27	54.38
3094	NASDAQ	QQQ	Thu, Jun 23, 2011	54.28	55.37	54.06	55.34
3093	NASDAQ	QQQ	Wed, Jun 22, 2011	55.00	55.32	54.82	54.83
3092	NASDAQ	QQQ	Tue, Jun 21, 2011	54.26	55.29	54.03	55.23
3091	NASDAQ	QQQ	Mon, Jun 20, 2011	53.66	54.23	53.64	54.07
3090	NASDAQ	QQQ	Fri, Jun 17, 2011	54.45	54.60	53.63	53.79
3089	NASDAQ	QQQ	Thu, Jun 16, 2011	54.33	54.50	53.62	54.08
3088	NASDAQ	QQQ	Wed, Jun 15, 2011	54.83	55.15	54.18	54.29
3087	NASDAQ	QQQ	Tue, Jun 14, 2011	55.05	55.47	55.03	55.34
3086	NASDAQ	QQQ	Mon, Jun 13, 2011	54.71	54.93	54.45	54.64
3085	NASDAQ	QQQ	Fri, Jun 10, 2011	55.23	55.34	54.59	54.64
3084	NASDAQ	QQQ	Thu, Jun 9, 2011	55.37	55.76	55.23	55.49
3083	NASDAQ	QQQ	Wed, Jun 8, 2011	55.67	55.77	55.23	55.39
3082	NASDAQ	QQQ	Tue, Jun 7, 2011	56.05	56.26	55.75	55.79
3081	NASDAQ	QQQ	Mon, Jun 6, 2011	56.24	56.53	55.86	55.89
3080	NASDAQ	QQQ	Fri, Jun 3, 2011	56.56	56.99	56.27	56.35
3079	NASDAQ	QQQ	Thu, Jun 2, 2011	57.21	57.41	56.89	57.21
3078	NASDAQ	QQQ	Wed, Jun 1, 2011	58.22	58.36	57.04	57.09
3077	NASDAQ	QQQ	Tue, May 31, 2011	57.97	58.36	57.67	58.36
3076	NASDAQ	QQQ	Fri, May 27, 2011	57.24	57.49	57.19	57.43
3075	NASDAQ	QQQ	Thu, May 26, 2011	56.62	57.30	56.61	57.14
3074	NASDAQ	QQQ	Wed, May 25, 2011	56.49	57.06	56.47	56.79
3073	NASDAQ	QQQ	Tue, May 24, 2011	57.07	57.07	56.56	56.57
3072	NASDAQ	QQQ	Mon, May 23, 2011	56.99	57.15	56.65	56.92
3071	NASDAQ	QQQ	Fri, May 20, 2011	58.15	58.21	57.69	57.77
3070	NASDAQ	QQQ	Thu, May 19, 2011	58.23	58.34	57.85	58.21
3069	NASDAQ	QQQ	Wed, May 18, 2011	57.48	58.14	57.41	58.04
3068	NASDAQ	QQQ	Tue, May 17, 2011	57.12	57.57	56.98	57.56
3067	NASDAQ	QQQ	Mon, May 16, 2011	58.16	58.32	57.27	57.40
3066	NASDAQ	QQQ	Fri, May 13, 2011	58.98	59.07	58.39	58.41
3065	NASDAQ	QQQ	Thu, May 12, 2011	58.56	59.19	58.24	59.11
3064	NASDAQ	QQQ	Wed, May 11, 2011	59.10	59.31	58.36	58.76
3063	NASDAQ	QQQ	Tue, May 10, 2011	58.87	59.28	58.78	59.19
3062	NASDAQ	QQQ	Mon, May 9, 2011	58.56	58.92	58.34	58.69
3061	NASDAQ	QQQ	Fri, May 6, 2011	58.86	59.20	58.31	58.47
3060	NASDAQ	QQQ	Thu, May 5, 2011	58.32	58.97	58.08	58.28
3059	NASDAQ	QQQ	Wed, May 4, 2011	58.72	58.87	58.11	58.60
3058	NASDAQ	QQQ	Tue, May 3, 2011	58.95	59.00	58.33	58.69
3057	NASDAQ	QQQ	Mon, May 2, 2011	59.19	59.34	58.82	58.97
3056	NASDAQ	QQQ	Fri, Apr 29, 2011	59.04	59.29	58.98	59.08
3055	NASDAQ	QQQ	Thu, Apr 28, 2011	59.06	59.23	58.88	59.13
3054	NASDAQ	QQQ	Wed, Apr 27, 2011	58.90	59.29	58.66	59.22
3053	NASDAQ	QQQ	Tue, Apr 26, 2011	58.65	59.03	58.51	58.82
3052	NASDAQ	QQQ	Mon, Apr 25, 2011	58.40	58.52	58.28	58.49
3051	NASDAQ	QQQ	Thu, Apr 21, 2011	58.47	58.47	58.16	58.34
3050	NASDAQ	QQQ	Wed, Apr 20, 2011	57.59	57.94	56.61	57.88
3049	NASDAQ	QQQ	Tue, Apr 19, 2011	56.39	56.60	56.10	56.60
3048	NASDAQ	QQQ	Mon, Apr 18, 2011	56.09	56.27	55.32	56.25
3047	NASDAQ	QQQ	Fri, Apr 15, 2011	56.53	56.87	56.28	56.65
3046	NASDAQ	QQQ	Thu, Apr 14, 2011	56.45	56.83	56.23	56.75
3045	NASDAQ	QQQ	Wed, Apr 13, 2011	56.77	57.00	56.40	56.85
3044	NASDAQ	QQQ	Tue, Apr 12, 2011	56.52	56.64	56.15	56.37
3043	NASDAQ	QQQ	Mon, Apr 11, 2011	57.16	57.29	56.56	56.76
3042	NASDAQ	QQQ	Fri, Apr 8, 2011	57.48	57.57	56.65	56.95
3041	NASDAQ	QQQ	Thu, Apr 7, 2011	57.23	57.60	56.81	57.22
3040	NASDAQ	QQQ	Wed, Apr 6, 2011	57.54	57.73	56.93	57.26
3039	NASDAQ	QQQ	Tue, Apr 5, 2011	57.16	57.49	57.00	57.12
3038	NASDAQ	QQQ	Mon, Apr 4, 2011	57.62	57.68	57.02	57.27
3037	NASDAQ	QQQ	Fri, Apr 1, 2011	57.72	57.90	57.29	57.46
3036	NASDAQ	QQQ	Thu, Mar 31, 2011	57.25	57.48	57.15	57.43
3035	NASDAQ	QQQ	Wed, Mar 30, 2011	57.36	57.43	57.08	57.35
3034	NASDAQ	QQQ	Tue, Mar 29, 2011	56.40	57.08	56.23	57.08
3033	NASDAQ	QQQ	Mon, Mar 28, 2011	57.09	57.10	56.50	56.53
3032	NASDAQ	QQQ	Fri, Mar 25, 2011	56.89	57.22	56.73	56.84
3031	NASDAQ	QQQ	Thu, Mar 24, 2011	56.12	56.82	55.82	56.70
3030	NASDAQ	QQQ	Wed, Mar 23, 2011	55.19	55.87	54.82	55.71
3029	NASDAQ	QQQ	Tue, Mar 22, 2011	55.58	55.61	55.28	55.40
3028	NASDAQ	QQQ	Mon, Mar 21, 2011	55.28	55.78	54.50	55.50
3027	NASDAQ	QQQ	Fri, Mar 18, 2011	55.22	55.22	54.41	54.45
3026	NASDAQ	QQQ	Thu, Mar 17, 2011	55.01	55.24	54.13	54.65
3025	NASDAQ	QQQ	Wed, Mar 16, 2011	55.03	55.34	53.77	54.15
3024	NASDAQ	QQQ	Tue, Mar 15, 2011	54.64	55.82	54.47	55.49
3023	NASDAQ	QQQ	Mon, Mar 14, 2011	56.18	56.59	55.86	56.29
3022	NASDAQ	QQQ	Fri, Mar 11, 2011	55.82	56.66	55.82	56.49
3021	NASDAQ	QQQ	Thu, Mar 10, 2011	56.39	56.52	55.91	56.14
3020	NASDAQ	QQQ	Wed, Mar 9, 2011	57.21	57.27	56.72	57.03
3019	NASDAQ	QQQ	Tue, Mar 8, 2011	57.12	57.68	56.77	57.42
3018	NASDAQ	QQQ	Mon, Mar 7, 2011	58.21	58.26	56.67	57.19
3017	NASDAQ	QQQ	Fri, Mar 4, 2011	58.25	58.26	57.59	57.97
3016	NASDAQ	QQQ	Thu, Mar 3, 2011	57.67	58.37	57.67	58.27
3015	NASDAQ	QQQ	Wed, Mar 2, 2011	56.81	57.51	56.79	57.14
3014	NASDAQ	QQQ	Tue, Mar 1, 2011	58.02	58.02	56.70	56.84
3013	NASDAQ	QQQ	Mon, Feb 28, 2011	57.88	58.05	57.43	57.77
3012	NASDAQ	QQQ	Fri, Feb 25, 2011	57.18	57.72	57.12	57.65
3011	NASDAQ	QQQ	Thu, Feb 24, 2011	56.68	57.03	56.14	56.86
3010	NASDAQ	QQQ	Wed, Feb 23, 2011	57.03	57.23	56.13	56.56
3009	NASDAQ	QQQ	Tue, Feb 22, 2011	57.93	58.13	56.94	57.03
3008	NASDAQ	QQQ	Fri, Feb 18, 2011	58.86	58.97	58.51	58.73
3007	NASDAQ	QQQ	Thu, Feb 17, 2011	58.59	58.97	58.55	58.86
3006	NASDAQ	QQQ	Wed, Feb 16, 2011	58.65	59.04	58.63	58.88
3005	NASDAQ	QQQ	Tue, Feb 15, 2011	58.44	58.57	58.23	58.50
3004	NASDAQ	QQQ	Mon, Feb 14, 2011	58.44	58.66	58.38	58.58
3003	NASDAQ	QQQ	Fri, Feb 11, 2011	57.85	58.48	57.77	58.44
3002	NASDAQ	QQQ	Thu, Feb 10, 2011	57.55	58.10	57.49	58.02
3001	NASDAQ	QQQ	Wed, Feb 9, 2011	57.94	58.12	57.75	57.93
3000	NASDAQ	QQQ	Tue, Feb 8, 2011	57.67	58.07	57.56	58.03
2999	NASDAQ	QQQ	Mon, Feb 7, 2011	57.49	57.97	57.40	57.65
2998	NASDAQ	QQQ	Fri, Feb 4, 2011	57.05	57.42	56.90	57.38
2997	NASDAQ	QQQ	Thu, Feb 3, 2011	56.85	57.14	56.40	57.06
2996	NASDAQ	QQQ	Wed, Feb 2, 2011	56.93	57.17	56.84	56.96
2995	NASDAQ	QQQ	Tue, Feb 1, 2011	56.42	57.18	56.36	57.05
2994	NASDAQ	QQQ	Mon, Jan 31, 2011	55.81	56.16	55.39	56.00
2993	NASDAQ	QQQ	Fri, Jan 28, 2011	57.17	57.22	55.47	55.73
2992	NASDAQ	QQQ	Thu, Jan 27, 2011	57.01	57.35	56.92	57.18
2991	NASDAQ	QQQ	Wed, Jan 26, 2011	56.61	56.98	56.45	56.83
2990	NASDAQ	QQQ	Tue, Jan 25, 2011	56.17	56.55	56.05	56.53
2989	NASDAQ	QQQ	Mon, Jan 24, 2011	55.79	56.46	55.68	56.45
2988	NASDAQ	QQQ	Fri, Jan 21, 2011	56.39	56.49	55.65	55.68
2987	NASDAQ	QQQ	Thu, Jan 20, 2011	56.27	56.35	55.68	56.11
2986	NASDAQ	QQQ	Wed, Jan 19, 2011	57.26	57.26	56.32	56.51
2985	NASDAQ	QQQ	Tue, Jan 18, 2011	56.57	57.23	56.49	57.16
2984	NASDAQ	QQQ	Fri, Jan 14, 2011	56.60	57.02	56.46	57.00
2983	NASDAQ	QQQ	Thu, Jan 13, 2011	56.60	56.73	56.41	56.58
2982	NASDAQ	QQQ	Wed, Jan 12, 2011	56.43	56.56	56.20	56.56
2981	NASDAQ	QQQ	Tue, Jan 11, 2011	56.31	56.36	55.95	56.16
2980	NASDAQ	QQQ	Mon, Jan 10, 2011	55.75	56.18	55.58	56.08
2979	NASDAQ	QQQ	Fri, Jan 7, 2011	56.02	56.05	55.32	55.87
2978	NASDAQ	QQQ	Thu, Jan 6, 2011	55.80	55.96	55.68	55.92
2977	NASDAQ	QQQ	Wed, Jan 5, 2011	55.10	55.76	55.07	55.74
2976	NASDAQ	QQQ	Tue, Jan 4, 2011	55.51	55.55	54.92	55.27
2975	NASDAQ	QQQ	Mon, Jan 3, 2011	54.97	55.69	54.95	55.31
2974	NASDAQ	QQQ	Fri, Dec 31, 2010	54.59	54.62	54.21	54.46
2973	NASDAQ	QQQ	Thu, Dec 30, 2010	54.79	54.80	54.55	54.66
2972	NASDAQ	QQQ	Wed, Dec 29, 2010	54.82	54.90	54.73	54.79
2971	NASDAQ	QQQ	Tue, Dec 28, 2010	54.88	54.92	54.55	54.67
2970	NASDAQ	QQQ	Mon, Dec 27, 2010	54.58	54.86	54.21	54.77
2969	NASDAQ	QQQ	Thu, Dec 23, 2010	54.78	54.87	54.61	54.74
2968	NASDAQ	QQQ	Wed, Dec 22, 2010	54.87	54.96	54.79	54.88
2967	NASDAQ	QQQ	Tue, Dec 21, 2010	54.77	54.89	54.62	54.89
2966	NASDAQ	QQQ	Mon, Dec 20, 2010	54.62	54.76	54.16	54.56
2965	NASDAQ	QQQ	Fri, Dec 17, 2010	54.54	54.68	54.41	54.52
2964	NASDAQ	QQQ	Thu, Dec 16, 2010	54.21	54.66	54.06	54.58
2963	NASDAQ	QQQ	Wed, Dec 15, 2010	54.37	54.70	54.03	54.16
2962	NASDAQ	QQQ	Tue, Dec 14, 2010	54.44	54.62	54.23	54.40
2961	NASDAQ	QQQ	Mon, Dec 13, 2010	54.70	54.74	54.27	54.30
2960	NASDAQ	QQQ	Fri, Dec 10, 2010	54.29	54.55	54.09	54.49
2959	NASDAQ	QQQ	Thu, Dec 9, 2010	54.41	54.44	53.95	54.13
2958	NASDAQ	QQQ	Wed, Dec 8, 2010	54.02	54.15	53.69	54.08
2957	NASDAQ	QQQ	Tue, Dec 7, 2010	54.50	54.52	53.82	53.88
2956	NASDAQ	QQQ	Mon, Dec 6, 2010	53.88	53.95	53.68	53.85
2955	NASDAQ	QQQ	Fri, Dec 3, 2010	53.50	53.94	53.50	53.87
2954	NASDAQ	QQQ	Thu, Dec 2, 2010	53.27	53.81	53.21	53.73
2953	NASDAQ	QQQ	Wed, Dec 1, 2010	52.86	53.46	52.84	53.19
2952	NASDAQ	QQQ	Tue, Nov 30, 2010	52.18	52.74	51.88	52.09
2951	NASDAQ	QQQ	Mon, Nov 29, 2010	52.70	52.90	52.10	52.73
2950	NASDAQ	QQQ	Fri, Nov 26, 2010	52.78	53.13	52.67	52.77
2949	NASDAQ	QQQ	Wed, Nov 24, 2010	52.58	53.25	52.56	53.12
2948	NASDAQ	QQQ	Tue, Nov 23, 2010	52.37	52.45	51.77	52.07
2947	NASDAQ	QQQ	Mon, Nov 22, 2010	52.26	52.91	52.17	52.91
2946	NASDAQ	QQQ	Fri, Nov 19, 2010	52.36	52.59	52.14	52.47
2945	NASDAQ	QQQ	Thu, Nov 18, 2010	52.16	52.79	52.13	52.43
2944	NASDAQ	QQQ	Wed, Nov 17, 2010	51.48	51.87	51.35	51.60
2943	NASDAQ	QQQ	Tue, Nov 16, 2010	51.94	52.25	50.85	51.45
2942	NASDAQ	QQQ	Mon, Nov 15, 2010	52.78	52.88	52.29	52.31
2941	NASDAQ	QQQ	Fri, Nov 12, 2010	53.10	53.37	52.11	52.51
2940	NASDAQ	QQQ	Thu, Nov 11, 2010	52.91	53.48	52.66	53.38
2939	NASDAQ	QQQ	Wed, Nov 10, 2010	53.52	53.77	53.10	53.72
2938	NASDAQ	QQQ	Tue, Nov 9, 2010	53.95	54.04	53.21	53.45
2937	NASDAQ	QQQ	Mon, Nov 8, 2010	53.58	53.83	53.45	53.74
2936	NASDAQ	QQQ	Fri, Nov 5, 2010	53.70	53.81	53.51	53.67
2935	NASDAQ	QQQ	Thu, Nov 4, 2010	53.60	53.86	53.50	53.67
2934	NASDAQ	QQQ	Wed, Nov 3, 2010	52.83	53.04	52.36	53.02
2933	NASDAQ	QQQ	Tue, Nov 2, 2010	52.65	52.93	52.58	52.78
2932	NASDAQ	QQQ	Mon, Nov 1, 2010	52.37	52.75	51.98	52.22
2931	NASDAQ	QQQ	Fri, Oct 29, 2010	52.30	52.49	52.17	52.18
2930	NASDAQ	QQQ	Thu, Oct 28, 2010	52.41	52.45	51.84	52.30
2929	NASDAQ	QQQ	Wed, Oct 27, 2010	51.76	52.23	51.66	52.19
2928	NASDAQ	QQQ	Tue, Oct 26, 2010	51.63	52.15	51.42	52.03
2927	NASDAQ	QQQ	Mon, Oct 25, 2010	51.85	52.23	51.85	51.89
2926	NASDAQ	QQQ	Fri, Oct 22, 2010	51.30	51.69	51.21	51.64
2925	NASDAQ	QQQ	Thu, Oct 21, 2010	51.51	51.71	50.79	51.29
2924	NASDAQ	QQQ	Wed, Oct 20, 2010	50.96	51.57	50.87	51.19
2923	NASDAQ	QQQ	Tue, Oct 19, 2010	50.82	51.30	50.42	50.82
2922	NASDAQ	QQQ	Mon, Oct 18, 2010	51.50	51.72	51.30	51.30
2921	NASDAQ	QQQ	Fri, Oct 15, 2010	51.04	51.50	50.63	51.49
2920	NASDAQ	QQQ	Thu, Oct 14, 2010	50.55	50.64	50.17	50.42
2919	NASDAQ	QQQ	Wed, Oct 13, 2010	50.43	50.75	50.28	50.52
2918	NASDAQ	QQQ	Tue, Oct 12, 2010	49.69	50.21	49.26	50.11
2917	NASDAQ	QQQ	Mon, Oct 11, 2010	49.78	50.02	49.62	49.77
2916	NASDAQ	QQQ	Fri, Oct 8, 2010	49.43	49.87	49.08	49.75
2915	NASDAQ	QQQ	Thu, Oct 7, 2010	49.51	49.54	49.00	49.41
2914	NASDAQ	QQQ	Wed, Oct 6, 2010	49.60	49.71	48.91	49.23
2913	NASDAQ	QQQ	Tue, Oct 5, 2010	49.03	49.76	49.00	49.66
2912	NASDAQ	QQQ	Mon, Oct 4, 2010	48.87	49.05	48.20	48.48
2911	NASDAQ	QQQ	Fri, Oct 1, 2010	49.48	49.53	48.78	49.01
2910	NASDAQ	QQQ	Thu, Sep 30, 2010	49.54	49.84	48.75	49.07
2909	NASDAQ	QQQ	Wed, Sep 29, 2010	49.30	49.53	49.11	49.29
2908	NASDAQ	QQQ	Tue, Sep 28, 2010	49.51	49.54	48.59	49.37
2907	NASDAQ	QQQ	Mon, Sep 27, 2010	49.63	49.75	49.35	49.39
2906	NASDAQ	QQQ	Fri, Sep 24, 2010	49.22	49.69	49.15	49.66
2905	NASDAQ	QQQ	Thu, Sep 23, 2010	48.37	49.16	48.32	48.67
2904	NASDAQ	QQQ	Wed, Sep 22, 2010	48.62	49.02	48.42	48.69
2903	NASDAQ	QQQ	Tue, Sep 21, 2010	48.86	49.17	48.61	48.82
2902	NASDAQ	QQQ	Mon, Sep 20, 2010	48.17	48.93	48.11	48.83
2901	NASDAQ	QQQ	Fri, Sep 17, 2010	48.14	48.14	47.75	47.99
2900	NASDAQ	QQQ	Thu, Sep 16, 2010	47.66	47.98	47.54	47.94
2899	NASDAQ	QQQ	Wed, Sep 15, 2010	47.33	47.80	47.19	47.75
2898	NASDAQ	QQQ	Tue, Sep 14, 2010	47.19	47.70	47.08	47.45
2897	NASDAQ	QQQ	Mon, Sep 13, 2010	46.96	47.37	46.94	47.25
2896	NASDAQ	QQQ	Fri, Sep 10, 2010	46.48	46.67	46.25	46.60
2895	NASDAQ	QQQ	Thu, Sep 9, 2010	46.66	46.70	46.32	46.43
2894	NASDAQ	QQQ	Wed, Sep 8, 2010	45.83	46.45	45.82	46.25
2893	NASDAQ	QQQ	Tue, Sep 7, 2010	45.82	46.03	45.63	45.70
2892	NASDAQ	QQQ	Fri, Sep 3, 2010	45.76	46.02	45.55	46.01
2891	NASDAQ	QQQ	Thu, Sep 2, 2010	44.84	45.28	44.73	45.26
2890	NASDAQ	QQQ	Wed, Sep 1, 2010	44.10	44.91	44.07	44.76
2889	NASDAQ	QQQ	Tue, Aug 31, 2010	43.38	43.85	43.18	43.46
2888	NASDAQ	QQQ	Mon, Aug 30, 2010	43.86	44.25	43.60	43.61
2887	NASDAQ	QQQ	Fri, Aug 27, 2010	43.86	44.16	42.97	44.07
2886	NASDAQ	QQQ	Thu, Aug 26, 2010	44.22	44.32	43.50	43.54
2885	NASDAQ	QQQ	Wed, Aug 25, 2010	43.34	44.26	43.27	44.07
2884	NASDAQ	QQQ	Tue, Aug 24, 2010	43.97	44.12	43.47	43.65
2883	NASDAQ	QQQ	Mon, Aug 23, 2010	45.20	45.34	44.46	44.48
2882	NASDAQ	QQQ	Fri, Aug 20, 2010	44.79	45.03	44.54	44.92
2881	NASDAQ	QQQ	Thu, Aug 19, 2010	45.28	45.46	44.56	44.86
2880	NASDAQ	QQQ	Wed, Aug 18, 2010	45.28	45.82	45.11	45.55
2879	NASDAQ	QQQ	Tue, Aug 17, 2010	45.12	45.78	45.03	45.37
2878	NASDAQ	QQQ	Mon, Aug 16, 2010	44.50	45.11	44.30	44.80
2877	NASDAQ	QQQ	Fri, Aug 13, 2010	44.87	45.06	44.71	44.72
2876	NASDAQ	QQQ	Thu, Aug 12, 2010	44.53	45.24	44.45	45.04
2875	NASDAQ	QQQ	Wed, Aug 11, 2010	45.90	45.92	45.21	45.40
2874	NASDAQ	QQQ	Tue, Aug 10, 2010	46.70	46.95	46.28	46.67
2873	NASDAQ	QQQ	Mon, Aug 9, 2010	47.00	47.19	46.79	47.08
2872	NASDAQ	QQQ	Fri, Aug 6, 2010	46.32	46.85	46.05	46.76
2871	NASDAQ	QQQ	Thu, Aug 5, 2010	46.71	46.92	46.52	46.83
2870	NASDAQ	QQQ	Wed, Aug 4, 2010	46.68	46.99	46.50	46.94
2869	NASDAQ	QQQ	Tue, Aug 3, 2010	46.64	46.70	46.25	46.47
2868	NASDAQ	QQQ	Mon, Aug 2, 2010	46.39	46.79	46.21	46.67
2867	NASDAQ	QQQ	Fri, Jul 30, 2010	45.33	46.09	45.07	45.81
2866	NASDAQ	QQQ	Thu, Jul 29, 2010	46.32	46.41	45.25	45.71
2865	NASDAQ	QQQ	Wed, Jul 28, 2010	46.37	46.58	45.88	46.05
2864	NASDAQ	QQQ	Tue, Jul 27, 2010	46.64	46.72	46.21	46.42
2863	NASDAQ	QQQ	Mon, Jul 26, 2010	46.12	46.46	45.91	46.44
2862	NASDAQ	QQQ	Fri, Jul 23, 2010	45.46	46.10	45.38	46.06
2861	NASDAQ	QQQ	Thu, Jul 22, 2010	45.27	45.98	45.24	45.77
2860	NASDAQ	QQQ	Wed, Jul 21, 2010	45.74	45.76	44.56	44.64
2859	NASDAQ	QQQ	Tue, Jul 20, 2010	44.00	45.26	43.86	45.26
2858	NASDAQ	QQQ	Mon, Jul 19, 2010	44.47	44.81	44.10	44.72
2857	NASDAQ	QQQ	Fri, Jul 16, 2010	45.44	45.63	44.30	44.34
2856	NASDAQ	QQQ	Thu, Jul 15, 2010	45.47	45.74	44.99	45.60
2855	NASDAQ	QQQ	Wed, Jul 14, 2010	45.42	45.81	45.24	45.56
2854	NASDAQ	QQQ	Tue, Jul 13, 2010	45.14	45.50	44.80	45.33
2853	NASDAQ	QQQ	Mon, Jul 12, 2010	44.58	45.03	44.46	44.75
2852	NASDAQ	QQQ	Fri, Jul 9, 2010	44.18	44.63	44.08	44.62
2851	NASDAQ	QQQ	Thu, Jul 8, 2010	44.31	44.38	43.68	44.20
2850	NASDAQ	QQQ	Wed, Jul 7, 2010	42.74	44.01	42.70	43.96
2849	NASDAQ	QQQ	Tue, Jul 6, 2010	43.10	43.37	42.25	42.60
2848	NASDAQ	QQQ	Fri, Jul 2, 2010	42.66	42.82	42.09	42.47
2847	NASDAQ	QQQ	Thu, Jul 1, 2010	42.84	42.96	41.77	42.59
2846	NASDAQ	QQQ	Wed, Jun 30, 2010	43.23	43.67	42.64	42.71
2845	NASDAQ	QQQ	Tue, Jun 29, 2010	44.42	44.46	43.07	43.37
2844	NASDAQ	QQQ	Mon, Jun 28, 2010	45.27	45.55	44.81	45.11
2843	NASDAQ	QQQ	Fri, Jun 25, 2010	45.51	45.66	44.95	45.27
2842	NASDAQ	QQQ	Thu, Jun 24, 2010	45.85	45.99	45.20	45.35
2841	NASDAQ	QQQ	Wed, Jun 23, 2010	46.29	46.47	45.69	46.05
2840	NASDAQ	QQQ	Tue, Jun 22, 2010	46.80	47.14	46.15	46.24
2839	NASDAQ	QQQ	Mon, Jun 21, 2010	47.60	47.68	46.33	46.60
2838	NASDAQ	QQQ	Fri, Jun 18, 2010	47.05	47.34	46.86	47.00
2837	NASDAQ	QQQ	Thu, Jun 17, 2010	47.16	47.18	46.64	47.05
2836	NASDAQ	QQQ	Wed, Jun 16, 2010	46.58	47.14	46.50	46.90
2835	NASDAQ	QQQ	Tue, Jun 15, 2010	45.73	46.77	45.45	46.71
2834	NASDAQ	QQQ	Mon, Jun 14, 2010	45.92	46.24	45.41	45.49
2833	NASDAQ	QQQ	Fri, Jun 11, 2010	44.61	45.54	44.61	45.50
2832	NASDAQ	QQQ	Thu, Jun 10, 2010	44.36	45.12	44.24	45.07
2831	NASDAQ	QQQ	Wed, Jun 9, 2010	44.50	44.91	43.69	43.82
2830	NASDAQ	QQQ	Tue, Jun 8, 2010	44.35	44.48	43.59	44.19
2829	NASDAQ	QQQ	Mon, Jun 7, 2010	45.32	45.46	44.22	44.27
2828	NASDAQ	QQQ	Fri, Jun 4, 2010	45.70	46.29	44.94	45.09
2827	NASDAQ	QQQ	Thu, Jun 3, 2010	46.38	46.77	46.08	46.69
2826	NASDAQ	QQQ	Wed, Jun 2, 2010	45.44	46.28	45.13	46.25
2825	NASDAQ	QQQ	Tue, Jun 1, 2010	45.43	46.25	45.13	45.18
2824	NASDAQ	QQQ	Fri, May 28, 2010	45.95	45.99	45.20	45.60
2823	NASDAQ	QQQ	Thu, May 27, 2010	45.20	45.89	45.09	45.87
2822	NASDAQ	QQQ	Wed, May 26, 2010	45.01	45.57	44.12	44.20
2821	NASDAQ	QQQ	Tue, May 25, 2010	43.68	44.76	43.23	44.70
2820	NASDAQ	QQQ	Mon, May 24, 2010	44.82	45.33	44.64	44.66
2819	NASDAQ	QQQ	Fri, May 21, 2010	43.66	45.64	43.49	44.84
2818	NASDAQ	QQQ	Thu, May 20, 2010	45.16	45.28	44.25	44.35
2817	NASDAQ	QQQ	Wed, May 19, 2010	46.26	46.63	45.55	46.06
2816	NASDAQ	QQQ	Tue, May 18, 2010	47.48	47.58	46.22	46.43
2815	NASDAQ	QQQ	Mon, May 17, 2010	47.02	47.27	46.07	47.08
2814	NASDAQ	QQQ	Fri, May 14, 2010	47.49	47.52	46.38	46.93
2813	NASDAQ	QQQ	Thu, May 13, 2010	48.41	48.79	47.73	47.85
2812	NASDAQ	QQQ	Wed, May 12, 2010	47.98	48.66	47.90	48.62
2811	NASDAQ	QQQ	Tue, May 11, 2010	47.29	48.39	47.20	47.72
2810	NASDAQ	QQQ	Mon, May 10, 2010	47.43	47.80	47.31	47.77
2809	NASDAQ	QQQ	Fri, May 7, 2010	46.22	46.80	44.28	45.41
2808	NASDAQ	QQQ	Thu, May 6, 2010	47.85	48.32	42.64	46.57
2807	NASDAQ	QQQ	Wed, May 5, 2010	47.92	48.50	47.64	48.18
2806	NASDAQ	QQQ	Tue, May 4, 2010	49.32	49.32	48.08	48.43
2805	NASDAQ	QQQ	Mon, May 3, 2010	49.45	50.17	49.43	49.93
2804	NASDAQ	QQQ	Fri, Apr 30, 2010	50.21	50.29	49.20	49.24
2803	NASDAQ	QQQ	Thu, Apr 29, 2010	49.65	50.33	49.61	50.23
2802	NASDAQ	QQQ	Wed, Apr 28, 2010	49.60	49.63	48.98	49.37
2801	NASDAQ	QQQ	Tue, Apr 27, 2010	50.21	50.43	49.21	49.34
2800	NASDAQ	QQQ	Mon, Apr 26, 2010	50.57	50.65	50.30	50.41
2799	NASDAQ	QQQ	Fri, Apr 23, 2010	50.30	50.57	50.09	50.52
2798	NASDAQ	QQQ	Thu, Apr 22, 2010	49.55	50.36	49.26	50.31
2797	NASDAQ	QQQ	Wed, Apr 21, 2010	50.09	50.19	49.72	50.03
2796	NASDAQ	QQQ	Tue, Apr 20, 2010	49.77	49.88	49.43	49.75
2795	NASDAQ	QQQ	Mon, Apr 19, 2010	49.35	49.66	48.90	49.50
2794	NASDAQ	QQQ	Fri, Apr 16, 2010	49.95	50.12	49.20	49.53
2793	NASDAQ	QQQ	Thu, Apr 15, 2010	49.87	50.19	49.87	50.13
2792	NASDAQ	QQQ	Wed, Apr 14, 2010	49.58	49.92	49.50	49.91
2791	NASDAQ	QQQ	Tue, Apr 13, 2010	49.02	49.35	48.86	49.32
2790	NASDAQ	QQQ	Mon, Apr 12, 2010	49.05	49.20	48.94	49.07
2789	NASDAQ	QQQ	Fri, Apr 9, 2010	48.75	49.05	48.63	49.03
2788	NASDAQ	QQQ	Thu, Apr 8, 2010	48.49	48.82	48.24	48.74
2787	NASDAQ	QQQ	Wed, Apr 7, 2010	48.68	48.87	48.37	48.63
2786	NASDAQ	QQQ	Tue, Apr 6, 2010	48.50	48.90	48.39	48.75
2785	NASDAQ	QQQ	Mon, Apr 5, 2010	48.27	48.72	48.14	48.61
2784	NASDAQ	QQQ	Thu, Apr 1, 2010	48.36	48.70	47.79	48.16
2783	NASDAQ	QQQ	Wed, Mar 31, 2010	48.24	48.45	48.07	48.16
2782	NASDAQ	QQQ	Tue, Mar 30, 2010	48.38	48.55	48.06	48.39
2781	NASDAQ	QQQ	Mon, Mar 29, 2010	48.24	48.40	48.10	48.23
2780	NASDAQ	QQQ	Fri, Mar 26, 2010	48.15	48.33	47.74	48.00
2779	NASDAQ	QQQ	Thu, Mar 25, 2010	48.42	48.60	47.90	47.95
2778	NASDAQ	QQQ	Wed, Mar 24, 2010	48.17	48.17	47.91	48.02
2777	NASDAQ	QQQ	Tue, Mar 23, 2010	47.99	48.30	47.77	48.25
2776	NASDAQ	QQQ	Mon, Mar 22, 2010	47.30	48.11	47.25	47.92
2775	NASDAQ	QQQ	Fri, Mar 19, 2010	47.92	47.95	47.32	47.49
2774	NASDAQ	QQQ	Thu, Mar 18, 2010	47.71	47.88	47.60	47.83
2773	NASDAQ	QQQ	Wed, Mar 17, 2010	47.61	47.90	47.53	47.67
2772	NASDAQ	QQQ	Tue, Mar 16, 2010	47.39	47.61	47.23	47.54
2771	NASDAQ	QQQ	Mon, Mar 15, 2010	47.26	47.38	46.91	47.24
2770	NASDAQ	QQQ	Fri, Mar 12, 2010	47.50	47.53	47.10	47.36
2769	NASDAQ	QQQ	Thu, Mar 11, 2010	47.06	47.35	46.98	47.35
2768	NASDAQ	QQQ	Wed, Mar 10, 2010	46.82	47.28	46.80	47.17
2767	NASDAQ	QQQ	Tue, Mar 9, 2010	46.43	47.05	46.40	46.79
2766	NASDAQ	QQQ	Mon, Mar 8, 2010	46.46	46.64	46.44	46.53
2765	NASDAQ	QQQ	Fri, Mar 5, 2010	46.09	46.54	45.99	46.44
2764	NASDAQ	QQQ	Thu, Mar 4, 2010	45.63	45.81	45.40	45.75
2763	NASDAQ	QQQ	Wed, Mar 3, 2010	45.66	45.82	45.43	45.60
2762	NASDAQ	QQQ	Tue, Mar 2, 2010	45.57	45.85	45.45	45.55
2761	NASDAQ	QQQ	Mon, Mar 1, 2010	44.96	45.49	44.95	45.41
2760	NASDAQ	QQQ	Fri, Feb 26, 2010	44.59	44.86	44.40	44.76
2759	NASDAQ	QQQ	Thu, Feb 25, 2010	44.14	44.70	43.83	44.60
2758	NASDAQ	QQQ	Wed, Feb 24, 2010	44.39	44.79	44.32	44.61
2757	NASDAQ	QQQ	Tue, Feb 23, 2010	44.71	44.74	43.95	44.16
2756	NASDAQ	QQQ	Mon, Feb 22, 2010	45.01	45.03	44.56	44.74
2755	NASDAQ	QQQ	Fri, Feb 19, 2010	44.73	45.05	44.62	44.83
2754	NASDAQ	QQQ	Thu, Feb 18, 2010	44.54	44.93	44.45	44.85
2753	NASDAQ	QQQ	Wed, Feb 17, 2010	44.52	44.57	44.26	44.57
2752	NASDAQ	QQQ	Tue, Feb 16, 2010	44.08	44.35	43.85	44.32
2751	NASDAQ	QQQ	Fri, Feb 12, 2010	43.28	43.88	43.16	43.76
2750	NASDAQ	QQQ	Thu, Feb 11, 2010	43.03	43.79	42.76	43.67
2749	NASDAQ	QQQ	Wed, Feb 10, 2010	43.11	43.31	42.75	43.02
2748	NASDAQ	QQQ	Tue, Feb 9, 2010	43.18	43.51	42.76	43.11
2747	NASDAQ	QQQ	Mon, Feb 8, 2010	42.91	43.18	42.64	42.67
2746	NASDAQ	QQQ	Fri, Feb 5, 2010	42.73	43.02	42.12	42.98
2745	NASDAQ	QQQ	Thu, Feb 4, 2010	43.57	43.66	42.62	42.62
2744	NASDAQ	QQQ	Wed, Feb 3, 2010	43.44	43.97	43.42	43.89
2743	NASDAQ	QQQ	Tue, Feb 2, 2010	43.33	43.78	43.03	43.65
2742	NASDAQ	QQQ	Mon, Feb 1, 2010	42.90	43.28	42.88	43.26
2741	NASDAQ	QQQ	Fri, Jan 29, 2010	43.91	44.02	42.63	42.79
2740	NASDAQ	QQQ	Thu, Jan 28, 2010	44.40	44.43	43.32	43.55
2739	NASDAQ	QQQ	Wed, Jan 27, 2010	44.27	44.85	44.01	44.70
2738	NASDAQ	QQQ	Tue, Jan 26, 2010	44.26	44.89	44.05	44.35
2737	NASDAQ	QQQ	Mon, Jan 25, 2010	44.43	44.60	44.12	44.31
2736	NASDAQ	QQQ	Fri, Jan 22, 2010	45.34	45.48	44.04	44.16
2735	NASDAQ	QQQ	Thu, Jan 21, 2010	46.05	46.35	45.30	45.49
2734	NASDAQ	QQQ	Wed, Jan 20, 2010	46.26	46.60	45.43	45.92
2733	NASDAQ	QQQ	Tue, Jan 19, 2010	45.96	46.64	45.95	46.59
2732	NASDAQ	QQQ	Fri, Jan 15, 2010	46.47	46.55	45.65	45.85
2731	NASDAQ	QQQ	Thu, Jan 14, 2010	46.26	46.52	46.22	46.39
2730	NASDAQ	QQQ	Wed, Jan 13, 2010	45.92	46.49	45.61	46.35
2729	NASDAQ	QQQ	Tue, Jan 12, 2010	46.08	46.14	45.53	45.78
2728	NASDAQ	QQQ	Mon, Jan 11, 2010	46.61	46.64	46.12	46.36
2727	NASDAQ	QQQ	Fri, Jan 8, 2010	46.07	46.55	45.93	46.55
2726	NASDAQ	QQQ	Thu, Jan 7, 2010	46.21	46.27	45.92	46.17
2725	NASDAQ	QQQ	Wed, Jan 6, 2010	46.40	46.55	46.07	46.14
2724	NASDAQ	QQQ	Tue, Jan 5, 2010	46.39	46.50	46.16	46.42
2723	NASDAQ	QQQ	Mon, Jan 4, 2010	46.33	46.49	46.27	46.42
2722	NASDAQ	QQQ	Thu, Dec 31, 2009	46.26	46.28	45.75	45.75
2721	NASDAQ	QQQ	Wed, Dec 30, 2009	45.98	46.26	45.96	46.17
2720	NASDAQ	QQQ	Tue, Dec 29, 2009	46.23	46.25	45.99	46.03
2719	NASDAQ	QQQ	Mon, Dec 28, 2009	46.09	46.30	45.94	46.22
2718	NASDAQ	QQQ	Thu, Dec 24, 2009	45.61	45.98	45.60	45.98
2717	NASDAQ	QQQ	Wed, Dec 23, 2009	45.32	45.57	45.21	45.56
2716	NASDAQ	QQQ	Tue, Dec 22, 2009	45.11	45.29	45.03	45.23
2715	NASDAQ	QQQ	Mon, Dec 21, 2009	44.69	45.13	44.67	44.96
2714	NASDAQ	QQQ	Fri, Dec 18, 2009	44.16	44.48	44.00	44.46
2713	NASDAQ	QQQ	Thu, Dec 17, 2009	44.16	44.21	43.76	43.82
2712	NASDAQ	QQQ	Wed, Dec 16, 2009	44.47	44.70	44.29	44.36
2711	NASDAQ	QQQ	Tue, Dec 15, 2009	44.41	44.67	44.17	44.30
2710	NASDAQ	QQQ	Mon, Dec 14, 2009	44.43	44.60	44.19	44.55
2709	NASDAQ	QQQ	Fri, Dec 11, 2009	44.54	44.59	43.95	44.13
2708	NASDAQ	QQQ	Thu, Dec 10, 2009	44.27	44.54	44.24	44.30
2707	NASDAQ	QQQ	Wed, Dec 9, 2009	43.60	44.12	43.32	44.08
2706	NASDAQ	QQQ	Tue, Dec 8, 2009	43.66	44.00	43.36	43.64
2705	NASDAQ	QQQ	Mon, Dec 7, 2009	44.09	44.29	43.82	43.91
2704	NASDAQ	QQQ	Fri, Dec 4, 2009	44.45	44.73	43.66	44.12
2703	NASDAQ	QQQ	Thu, Dec 3, 2009	44.23	44.50	43.88	43.89
2702	NASDAQ	QQQ	Wed, Dec 2, 2009	44.16	44.49	43.98	44.07
2701	NASDAQ	QQQ	Tue, Dec 1, 2009	43.89	44.30	43.88	44.01
2700	NASDAQ	QQQ	Mon, Nov 30, 2009	43.41	43.62	43.11	43.56
2699	NASDAQ	QQQ	Fri, Nov 27, 2009	42.97	43.83	42.90	43.51
2698	NASDAQ	QQQ	Wed, Nov 25, 2009	44.14	44.22	44.01	44.18
2697	NASDAQ	QQQ	Tue, Nov 24, 2009	44.12	44.15	43.73	43.99
2696	NASDAQ	QQQ	Mon, Nov 23, 2009	43.89	44.40	43.86	44.14
2695	NASDAQ	QQQ	Fri, Nov 20, 2009	43.43	43.55	43.28	43.44
2694	NASDAQ	QQQ	Thu, Nov 19, 2009	44.05	44.08	43.35	43.66
2693	NASDAQ	QQQ	Wed, Nov 18, 2009	44.46	44.49	44.05	44.35
2692	NASDAQ	QQQ	Tue, Nov 17, 2009	44.34	44.60	44.25	44.60
2691	NASDAQ	QQQ	Mon, Nov 16, 2009	44.20	44.65	44.12	44.46
2690	NASDAQ	QQQ	Fri, Nov 13, 2009	43.78	44.14	43.63	44.01
2689	NASDAQ	QQQ	Thu, Nov 12, 2009	43.93	44.16	43.55	43.65
2688	NASDAQ	QQQ	Wed, Nov 11, 2009	43.95	44.14	43.61	43.90
2687	NASDAQ	QQQ	Tue, Nov 10, 2009	43.46	43.77	43.40	43.62
2686	NASDAQ	QQQ	Mon, Nov 9, 2009	42.93	43.52	42.88	43.51
2685	NASDAQ	QQQ	Fri, Nov 6, 2009	42.12	42.65	42.08	42.60
2684	NASDAQ	QQQ	Thu, Nov 5, 2009	41.81	42.40	41.78	42.35
2683	NASDAQ	QQQ	Wed, Nov 4, 2009	41.53	41.87	41.28	41.33
2682	NASDAQ	QQQ	Tue, Nov 3, 2009	40.91	41.32	40.84	41.26
2681	NASDAQ	QQQ	Mon, Nov 2, 2009	41.00	41.57	40.64	41.13
2680	NASDAQ	QQQ	Fri, Oct 30, 2009	42.06	42.15	40.92	40.96
2679	NASDAQ	QQQ	Thu, Oct 29, 2009	41.63	42.19	41.54	42.09
2678	NASDAQ	QQQ	Wed, Oct 28, 2009	42.19	42.32	41.30	41.39
2677	NASDAQ	QQQ	Tue, Oct 27, 2009	42.93	43.11	42.18	42.34
2676	NASDAQ	QQQ	Mon, Oct 26, 2009	43.20	43.76	42.79	42.99
2675	NASDAQ	QQQ	Fri, Oct 23, 2009	43.73	43.73	43.02	43.13
2674	NASDAQ	QQQ	Thu, Oct 22, 2009	43.06	43.49	42.79	43.31
2673	NASDAQ	QQQ	Wed, Oct 21, 2009	43.21	43.82	43.06	43.14
2672	NASDAQ	QQQ	Tue, Oct 20, 2009	43.46	43.46	42.94	43.22
2671	NASDAQ	QQQ	Mon, Oct 19, 2009	42.81	43.27	42.59	43.21
2670	NASDAQ	QQQ	Fri, Oct 16, 2009	42.90	42.99	42.48	42.78
2669	NASDAQ	QQQ	Thu, Oct 15, 2009	42.93	43.12	42.87	43.06
2668	NASDAQ	QQQ	Wed, Oct 14, 2009	43.11	43.21	42.85	43.16
2667	NASDAQ	QQQ	Tue, Oct 13, 2009	42.53	42.75	42.37	42.58
2666	NASDAQ	QQQ	Mon, Oct 12, 2009	42.65	42.87	42.28	42.57
2665	NASDAQ	QQQ	Fri, Oct 9, 2009	42.15	42.55	42.06	42.48
2664	NASDAQ	QQQ	Thu, Oct 8, 2009	42.31	42.62	42.14	42.24
2663	NASDAQ	QQQ	Wed, Oct 7, 2009	41.89	42.08	41.77	42.06
2662	NASDAQ	QQQ	Tue, Oct 6, 2009	41.44	42.14	41.42	41.94
2661	NASDAQ	QQQ	Mon, Oct 5, 2009	41.09	41.40	40.83	41.21
2660	NASDAQ	QQQ	Fri, Oct 2, 2009	40.72	41.25	40.72	40.88
2659	NASDAQ	QQQ	Thu, Oct 1, 2009	42.10	42.13	41.00	41.00
2658	NASDAQ	QQQ	Wed, Sep 30, 2009	42.39	42.60	41.60	42.25
2657	NASDAQ	QQQ	Tue, Sep 29, 2009	42.41	42.62	42.03	42.22
2656	NASDAQ	QQQ	Mon, Sep 28, 2009	41.93	42.66	41.89	42.41
2655	NASDAQ	QQQ	Fri, Sep 25, 2009	41.76	42.09	41.58	41.70
2654	NASDAQ	QQQ	Thu, Sep 24, 2009	42.62	42.69	41.77	42.07
2653	NASDAQ	QQQ	Wed, Sep 23, 2009	42.83	43.17	42.38	42.45
2652	NASDAQ	QQQ	Tue, Sep 22, 2009	42.81	42.83	42.44	42.65
2651	NASDAQ	QQQ	Mon, Sep 21, 2009	42.20	42.70	42.16	42.57
2650	NASDAQ	QQQ	Fri, Sep 18, 2009	42.54	42.62	42.21	42.44
2649	NASDAQ	QQQ	Thu, Sep 17, 2009	42.31	42.66	42.21	42.41
2648	NASDAQ	QQQ	Wed, Sep 16, 2009	42.00	42.48	41.84	42.42
2647	NASDAQ	QQQ	Tue, Sep 15, 2009	41.65	41.95	41.57	41.81
2646	NASDAQ	QQQ	Mon, Sep 14, 2009	41.25	41.71	41.21	41.68
2645	NASDAQ	QQQ	Fri, Sep 11, 2009	41.51	41.62	41.22	41.52
2644	NASDAQ	QQQ	Thu, Sep 10, 2009	41.11	41.53	41.00	41.48
2643	NASDAQ	QQQ	Wed, Sep 9, 2009	40.77	41.29	40.59	41.09
2642	NASDAQ	QQQ	Tue, Sep 8, 2009	40.68	40.78	40.46	40.74
2641	NASDAQ	QQQ	Fri, Sep 4, 2009	39.58	40.38	39.52	40.36
2640	NASDAQ	QQQ	Thu, Sep 3, 2009	39.44	39.57	39.02	39.51
2639	NASDAQ	QQQ	Wed, Sep 2, 2009	39.07	39.47	39.04	39.25
2638	NASDAQ	QQQ	Tue, Sep 1, 2009	39.89	40.59	39.16	39.28
2637	NASDAQ	QQQ	Mon, Aug 31, 2009	40.14	40.20	39.79	40.03
2636	NASDAQ	QQQ	Fri, Aug 28, 2009	40.90	41.08	40.16	40.44
2635	NASDAQ	QQQ	Thu, Aug 27, 2009	40.29	40.47	39.67	40.40
2634	NASDAQ	QQQ	Wed, Aug 26, 2009	40.28	40.60	40.08	40.30
2633	NASDAQ	QQQ	Tue, Aug 25, 2009	40.34	40.76	40.25	40.37
2632	NASDAQ	QQQ	Mon, Aug 24, 2009	40.36	40.57	40.10	40.25
2631	NASDAQ	QQQ	Fri, Aug 21, 2009	39.99	40.36	39.74	40.29
2630	NASDAQ	QQQ	Thu, Aug 20, 2009	39.28	39.84	39.20	39.76
2629	NASDAQ	QQQ	Wed, Aug 19, 2009	38.57	39.40	38.54	39.30
2628	NASDAQ	QQQ	Tue, Aug 18, 2009	38.72	39.11	38.61	39.03
2627	NASDAQ	QQQ	Mon, Aug 17, 2009	38.96	39.01	38.46	38.48
2626	NASDAQ	QQQ	Fri, Aug 14, 2009	39.87	39.96	39.28	39.63
2625	NASDAQ	QQQ	Thu, Aug 13, 2009	40.11	40.16	39.64	40.09
2624	NASDAQ	QQQ	Wed, Aug 12, 2009	39.23	40.22	39.20	39.87
2623	NASDAQ	QQQ	Tue, Aug 11, 2009	39.47	39.50	39.05	39.26
2622	NASDAQ	QQQ	Mon, Aug 10, 2009	39.74	39.85	39.34	39.60
2621	NASDAQ	QQQ	Fri, Aug 7, 2009	39.92	40.07	39.59	39.88
2620	NASDAQ	QQQ	Thu, Aug 6, 2009	39.82	39.93	39.24	39.38
2619	NASDAQ	QQQ	Wed, Aug 5, 2009	40.13	40.14	39.46	39.73
2618	NASDAQ	QQQ	Tue, Aug 4, 2009	39.85	40.19	39.77	40.04
2617	NASDAQ	QQQ	Mon, Aug 3, 2009	39.87	40.06	39.64	40.04
2616	NASDAQ	QQQ	Fri, Jul 31, 2009	39.57	39.85	39.41	39.45
2615	NASDAQ	QQQ	Thu, Jul 30, 2009	39.75	40.18	39.51	39.57
2614	NASDAQ	QQQ	Wed, Jul 29, 2009	39.32	39.43	39.00	39.34
2613	NASDAQ	QQQ	Tue, Jul 28, 2009	39.18	39.59	38.93	39.08
2612	NASDAQ	QQQ	Mon, Jul 27, 2009	39.33	39.41	38.87	39.35
2611	NASDAQ	QQQ	Fri, Jul 24, 2009	38.93	39.37	38.78	39.05
2610	NASDAQ	QQQ	Thu, Jul 23, 2009	38.46	39.49	38.39	39.35
2609	NASDAQ	QQQ	Wed, Jul 22, 2009	38.21	38.69	38.13	38.50
2608	NASDAQ	QQQ	Tue, Jul 21, 2009	38.07	38.18	37.64	38.18
2607	NASDAQ	QQQ	Mon, Jul 20, 2009	37.76	38.00	37.61	37.92
2606	NASDAQ	QQQ	Fri, Jul 17, 2009	37.35	37.57	37.17	37.56
2605	NASDAQ	QQQ	Thu, Jul 16, 2009	36.75	37.44	36.72	37.36
2604	NASDAQ	QQQ	Wed, Jul 15, 2009	36.32	36.93	36.14	36.92
2603	NASDAQ	QQQ	Tue, Jul 14, 2009	35.55	35.79	35.40	35.72
2602	NASDAQ	QQQ	Mon, Jul 13, 2009	34.95	35.60	34.48	35.59
2601	NASDAQ	QQQ	Fri, Jul 10, 2009	34.67	35.14	34.56	34.92
2600	NASDAQ	QQQ	Thu, Jul 9, 2009	34.84	35.01	34.65	34.77
2599	NASDAQ	QQQ	Wed, Jul 8, 2009	34.74	34.87	34.30	34.71
2598	NASDAQ	QQQ	Tue, Jul 7, 2009	35.42	35.49	34.51	34.53
2597	NASDAQ	QQQ	Mon, Jul 6, 2009	35.38	35.54	35.04	35.41
2596	NASDAQ	QQQ	Thu, Jul 2, 2009	36.09	36.10	35.50	35.60
2595	NASDAQ	QQQ	Wed, Jul 1, 2009	36.56	36.84	36.39	36.40
2594	NASDAQ	QQQ	Tue, Jun 30, 2009	36.55	36.73	36.11	36.38
2593	NASDAQ	QQQ	Mon, Jun 29, 2009	36.47	36.75	36.12	36.45
2592	NASDAQ	QQQ	Fri, Jun 26, 2009	36.12	36.50	36.05	36.37
2591	NASDAQ	QQQ	Thu, Jun 25, 2009	35.36	36.36	35.28	36.29
2590	NASDAQ	QQQ	Wed, Jun 24, 2009	35.30	35.87	35.28	35.59
2589	NASDAQ	QQQ	Tue, Jun 23, 2009	35.18	35.26	34.77	35.00
2588	NASDAQ	QQQ	Mon, Jun 22, 2009	35.83	35.89	35.02	35.08
2587	NASDAQ	QQQ	Fri, Jun 19, 2009	36.05	36.36	35.91	36.16
2586	NASDAQ	QQQ	Thu, Jun 18, 2009	35.83	36.06	35.57	35.82
2585	NASDAQ	QQQ	Wed, Jun 17, 2009	35.70	36.21	35.45	35.89
2584	NASDAQ	QQQ	Tue, Jun 16, 2009	36.04	36.19	35.52	35.55
2583	NASDAQ	QQQ	Mon, Jun 15, 2009	36.30	36.33	35.58	35.90
2582	NASDAQ	QQQ	Fri, Jun 12, 2009	36.67	36.72	36.20	36.65
2581	NASDAQ	QQQ	Thu, Jun 11, 2009	36.77	37.23	36.75	36.82
2580	NASDAQ	QQQ	Wed, Jun 10, 2009	37.16	37.17	36.29	36.82
2579	NASDAQ	QQQ	Tue, Jun 9, 2009	36.84	37.17	36.67	36.95
2578	NASDAQ	QQQ	Mon, Jun 8, 2009	36.55	36.95	36.12	36.67
2577	NASDAQ	QQQ	Fri, Jun 5, 2009	36.96	37.08	36.42	36.78
2576	NASDAQ	QQQ	Thu, Jun 4, 2009	36.41	36.79	36.34	36.74
2575	NASDAQ	QQQ	Wed, Jun 3, 2009	36.33	36.37	35.93	36.33
2574	NASDAQ	QQQ	Tue, Jun 2, 2009	36.19	36.79	36.11	36.44
2573	NASDAQ	QQQ	Mon, Jun 1, 2009	35.76	36.50	35.61	36.39
2572	NASDAQ	QQQ	Fri, May 29, 2009	34.97	35.50	34.76	35.38
2571	NASDAQ	QQQ	Thu, May 28, 2009	34.76	35.07	34.21	34.95
2570	NASDAQ	QQQ	Wed, May 27, 2009	34.69	35.19	34.43	34.55
2569	NASDAQ	QQQ	Tue, May 26, 2009	33.25	34.83	33.18	34.79
2568	NASDAQ	QQQ	Fri, May 22, 2009	33.78	33.97	33.32	33.54
2567	NASDAQ	QQQ	Thu, May 21, 2009	34.02	34.26	33.31	33.65
2566	NASDAQ	QQQ	Wed, May 20, 2009	34.53	35.04	34.18	34.28
2565	NASDAQ	QQQ	Tue, May 19, 2009	34.16	34.74	33.95	34.40
2564	NASDAQ	QQQ	Mon, May 18, 2009	33.60	34.28	33.39	34.24
2563	NASDAQ	QQQ	Fri, May 15, 2009	33.34	33.82	33.23	33.37
2562	NASDAQ	QQQ	Thu, May 14, 2009	33.10	33.70	33.08	33.39
2561	NASDAQ	QQQ	Wed, May 13, 2009	33.63	33.65	32.96	33.02
2560	NASDAQ	QQQ	Tue, May 12, 2009	34.42	34.48	33.52	33.93
2559	NASDAQ	QQQ	Mon, May 11, 2009	33.79	34.72	33.68	34.35
2558	NASDAQ	QQQ	Fri, May 8, 2009	34.47	34.74	33.88	34.23
2557	NASDAQ	QQQ	Thu, May 7, 2009	35.27	35.27	33.88	34.21
2556	NASDAQ	QQQ	Wed, May 6, 2009	35.29	35.34	34.46	35.03
2555	NASDAQ	QQQ	Tue, May 5, 2009	34.99	35.06	34.63	35.02
2554	NASDAQ	QQQ	Mon, May 4, 2009	34.68	35.09	34.52	35.05
2553	NASDAQ	QQQ	Fri, May 1, 2009	34.27	34.54	34.01	34.37
2552	NASDAQ	QQQ	Thu, Apr 30, 2009	34.39	34.90	34.04	34.28
2551	NASDAQ	QQQ	Wed, Apr 29, 2009	33.75	34.40	33.70	33.94
2550	NASDAQ	QQQ	Tue, Apr 28, 2009	33.52	33.91	33.36	33.48
2549	NASDAQ	QQQ	Mon, Apr 27, 2009	33.42	34.06	33.35	33.73
2548	NASDAQ	QQQ	Fri, Apr 24, 2009	33.34	33.93	33.07	33.69
2547	NASDAQ	QQQ	Thu, Apr 23, 2009	33.00	33.14	32.49	33.11
2546	NASDAQ	QQQ	Wed, Apr 22, 2009	32.50	33.53	32.39	32.79
2545	NASDAQ	QQQ	Tue, Apr 21, 2009	32.12	32.74	32.08	32.69
2544	NASDAQ	QQQ	Mon, Apr 20, 2009	32.71	32.82	32.06	32.24
2543	NASDAQ	QQQ	Fri, Apr 17, 2009	33.17	33.50	32.93	33.31
2542	NASDAQ	QQQ	Thu, Apr 16, 2009	32.85	33.43	32.51	33.24
2541	NASDAQ	QQQ	Wed, Apr 15, 2009	32.26	32.43	31.85	32.40
2540	NASDAQ	QQQ	Tue, Apr 14, 2009	32.69	32.88	32.27	32.49
2539	NASDAQ	QQQ	Mon, Apr 13, 2009	32.84	33.07	32.53	32.89
2538	NASDAQ	QQQ	Thu, Apr 9, 2009	32.55	33.01	32.43	32.94
2537	NASDAQ	QQQ	Wed, Apr 8, 2009	31.73	32.15	31.49	31.95
2536	NASDAQ	QQQ	Tue, Apr 7, 2009	31.92	31.92	31.21	31.42
2535	NASDAQ	QQQ	Mon, Apr 6, 2009	31.99	32.33	31.65	32.27
2534	NASDAQ	QQQ	Fri, Apr 3, 2009	32.09	32.40	31.83	32.35
2533	NASDAQ	QQQ	Thu, Apr 2, 2009	31.32	32.27	31.23	31.76
2532	NASDAQ	QQQ	Wed, Apr 1, 2009	29.94	30.88	29.79	30.77
2531	NASDAQ	QQQ	Tue, Mar 31, 2009	30.29	30.95	30.27	30.32
2530	NASDAQ	QQQ	Mon, Mar 30, 2009	30.30	30.32	29.62	30.06
2529	NASDAQ	QQQ	Fri, Mar 27, 2009	31.00	31.18	30.71	30.82
2528	NASDAQ	QQQ	Thu, Mar 26, 2009	30.80	31.46	30.42	31.41
2527	NASDAQ	QQQ	Wed, Mar 25, 2009	30.59	31.05	29.66	30.47
2526	NASDAQ	QQQ	Tue, Mar 24, 2009	30.64	30.88	30.31	30.33
2525	NASDAQ	QQQ	Mon, Mar 23, 2009	29.90	30.94	29.20	30.90
2524	NASDAQ	QQQ	Fri, Mar 20, 2009	29.69	30.03	28.98	29.18
2523	NASDAQ	QQQ	Thu, Mar 19, 2009	30.11	30.13	29.46	29.68
2522	NASDAQ	QQQ	Wed, Mar 18, 2009	29.21	30.20	29.08	29.70
2521	NASDAQ	QQQ	Tue, Mar 17, 2009	28.40	29.33	28.30	29.33
2520	NASDAQ	QQQ	Mon, Mar 16, 2009	28.93	28.98	28.19	28.26
2519	NASDAQ	QQQ	Fri, Mar 13, 2009	28.66	28.84	28.32	28.74
2518	NASDAQ	QQQ	Thu, Mar 12, 2009	27.73	28.76	27.44	28.67
2517	NASDAQ	QQQ	Wed, Mar 11, 2009	27.61	27.99	27.26	27.75
2516	NASDAQ	QQQ	Tue, Mar 10, 2009	26.25	27.39	26.16	27.33
2515	NASDAQ	QQQ	Mon, Mar 9, 2009	26.09	26.81	25.63	25.74
2514	NASDAQ	QQQ	Fri, Mar 6, 2009	26.65	26.81	25.71	26.30
2513	NASDAQ	QQQ	Thu, Mar 5, 2009	27.03	27.24	26.42	26.51
2512	NASDAQ	QQQ	Wed, Mar 4, 2009	27.01	27.71	26.92	27.33
2511	NASDAQ	QQQ	Tue, Mar 3, 2009	26.86	27.16	26.42	26.62
2510	NASDAQ	QQQ	Mon, Mar 2, 2009	27.12	27.51	26.47	26.64
2509	NASDAQ	QQQ	Fri, Feb 27, 2009	27.50	27.98	27.39	27.53
2508	NASDAQ	QQQ	Thu, Feb 26, 2009	28.78	28.95	27.70	27.79
2507	NASDAQ	QQQ	Wed, Feb 25, 2009	28.61	29.17	28.14	28.59
2506	NASDAQ	QQQ	Tue, Feb 24, 2009	28.01	28.98	27.96	28.78
2505	NASDAQ	QQQ	Mon, Feb 23, 2009	29.03	29.05	27.73	27.86
2504	NASDAQ	QQQ	Fri, Feb 20, 2009	28.47	29.15	28.39	28.87
2503	NASDAQ	QQQ	Thu, Feb 19, 2009	29.42	29.61	28.72	28.79
2502	NASDAQ	QQQ	Wed, Feb 18, 2009	29.41	29.67	28.87	29.24
2501	NASDAQ	QQQ	Tue, Feb 17, 2009	29.49	29.67	29.06	29.22
2500	NASDAQ	QQQ	Fri, Feb 13, 2009	30.48	30.78	30.29	30.43
2499	NASDAQ	QQQ	Thu, Feb 12, 2009	29.85	30.61	29.64	30.57
2498	NASDAQ	QQQ	Wed, Feb 11, 2009	30.38	30.53	29.73	30.20
2497	NASDAQ	QQQ	Tue, Feb 10, 2009	31.30	31.68	30.10	30.34
2496	NASDAQ	QQQ	Mon, Feb 9, 2009	31.39	31.67	31.19	31.50
2495	NASDAQ	QQQ	Fri, Feb 6, 2009	30.68	31.51	30.58	31.37
2494	NASDAQ	QQQ	Thu, Feb 5, 2009	29.48	30.77	29.46	30.57
2493	NASDAQ	QQQ	Wed, Feb 4, 2009	29.94	30.87	29.79	29.91
2492	NASDAQ	QQQ	Tue, Feb 3, 2009	29.47	30.43	29.03	29.87
2491	NASDAQ	QQQ	Mon, Feb 2, 2009	28.78	29.61	28.74	29.41
2490	NASDAQ	QQQ	Fri, Jan 30, 2009	29.80	29.93	28.94	29.06
2489	NASDAQ	QQQ	Thu, Jan 29, 2009	29.98	30.40	29.48	29.58
2488	NASDAQ	QQQ	Wed, Jan 28, 2009	29.81	30.65	29.81	30.35
2487	NASDAQ	QQQ	Tue, Jan 27, 2009	29.12	29.57	29.12	29.32
2486	NASDAQ	QQQ	Mon, Jan 26, 2009	28.94	29.59	28.75	29.11
2485	NASDAQ	QQQ	Fri, Jan 23, 2009	28.29	29.35	28.14	28.90
2484	NASDAQ	QQQ	Thu, Jan 22, 2009	28.52	29.23	28.26	28.76
2483	NASDAQ	QQQ	Wed, Jan 21, 2009	28.43	29.19	28.10	29.15
2482	NASDAQ	QQQ	Tue, Jan 20, 2009	29.30	29.43	27.96	27.96
2481	NASDAQ	QQQ	Fri, Jan 16, 2009	29.50	29.60	28.70	29.42
2480	NASDAQ	QQQ	Thu, Jan 15, 2009	28.57	29.34	28.07	29.10
2479	NASDAQ	QQQ	Wed, Jan 14, 2009	29.19	29.28	28.47	28.63
2478	NASDAQ	QQQ	Tue, Jan 13, 2009	29.51	29.98	29.18	29.53
2477	NASDAQ	QQQ	Mon, Jan 12, 2009	30.11	30.15	29.20	29.52
2476	NASDAQ	QQQ	Fri, Jan 9, 2009	30.77	30.79	29.92	30.07
2475	NASDAQ	QQQ	Thu, Jan 8, 2009	30.38	30.80	30.08	30.76
2474	NASDAQ	QQQ	Wed, Jan 7, 2009	30.73	30.90	30.19	30.44
2473	NASDAQ	QQQ	Tue, Jan 6, 2009	31.25	31.63	31.11	31.33
2472	NASDAQ	QQQ	Mon, Jan 5, 2009	30.83	31.33	30.59	31.02
2471	NASDAQ	QQQ	Fri, Jan 2, 2009	29.75	31.13	29.69	31.03
2470	NASDAQ	QQQ	Wed, Dec 31, 2008	29.46	30.08	29.45	29.74
2469	NASDAQ	QQQ	Tue, Dec 30, 2008	28.97	29.59	28.94	29.49
2468	NASDAQ	QQQ	Mon, Dec 29, 2008	29.21	29.24	28.46	28.89
2467	NASDAQ	QQQ	Fri, Dec 26, 2008	29.20	29.23	28.97	29.13
2466	NASDAQ	QQQ	Wed, Dec 24, 2008	29.20	29.21	28.98	29.14
2465	NASDAQ	QQQ	Tue, Dec 23, 2008	29.33	29.62	28.89	29.06
2464	NASDAQ	QQQ	Mon, Dec 22, 2008	29.86	29.92	28.74	29.21
2463	NASDAQ	QQQ	Fri, Dec 19, 2008	29.93	30.37	29.66	29.86
2462	NASDAQ	QQQ	Thu, Dec 18, 2008	30.19	30.40	29.36	29.66
2461	NASDAQ	QQQ	Wed, Dec 17, 2008	30.25	30.60	29.82	30.19
2460	NASDAQ	QQQ	Tue, Dec 16, 2008	29.42	30.66	29.10	30.56
2459	NASDAQ	QQQ	Mon, Dec 15, 2008	29.73	29.76	28.74	29.16
2458	NASDAQ	QQQ	Fri, Dec 12, 2008	28.69	29.86	28.47	29.68
2457	NASDAQ	QQQ	Thu, Dec 11, 2008	29.81	30.27	28.94	29.09
2456	NASDAQ	QQQ	Wed, Dec 10, 2008	30.10	30.46	29.62	29.91
2455	NASDAQ	QQQ	Tue, Dec 9, 2008	29.68	30.83	29.57	30.01
2454	NASDAQ	QQQ	Mon, Dec 8, 2008	29.59	30.46	29.44	30.08
2453	NASDAQ	QQQ	Fri, Dec 5, 2008	27.50	29.07	26.95	28.94
2452	NASDAQ	QQQ	Thu, Dec 4, 2008	28.17	28.78	27.32	27.81
2451	NASDAQ	QQQ	Wed, Dec 3, 2008	27.13	28.71	27.07	28.62
2450	NASDAQ	QQQ	Tue, Dec 2, 2008	27.30	27.89	26.84	27.83
2449	NASDAQ	QQQ	Mon, Dec 1, 2008	28.50	28.51	26.89	26.93
2448	NASDAQ	QQQ	Fri, Nov 28, 2008	29.02	29.19	28.83	29.12
2447	NASDAQ	QQQ	Wed, Nov 26, 2008	27.88	29.36	27.81	29.35
2446	NASDAQ	QQQ	Tue, Nov 25, 2008	28.61	28.64	27.52	28.17
2445	NASDAQ	QQQ	Mon, Nov 24, 2008	27.22	28.64	26.98	28.30
2444	NASDAQ	QQQ	Fri, Nov 21, 2008	26.01	26.68	25.05	26.67
2443	NASDAQ	QQQ	Thu, Nov 20, 2008	26.53	27.45	25.47	25.56
2442	NASDAQ	QQQ	Wed, Nov 19, 2008	28.40	28.78	26.79	26.86
2441	NASDAQ	QQQ	Tue, Nov 18, 2008	28.56	28.75	27.39	28.34
2440	NASDAQ	QQQ	Mon, Nov 17, 2008	28.49	29.23	28.26	28.37
2439	NASDAQ	QQQ	Fri, Nov 14, 2008	29.78	30.42	28.87	28.98
2438	NASDAQ	QQQ	Thu, Nov 13, 2008	28.61	30.53	27.28	30.46
2437	NASDAQ	QQQ	Wed, Nov 12, 2008	29.65	29.80	28.65	28.71
2436	NASDAQ	QQQ	Tue, Nov 11, 2008	30.48	30.76	29.72	30.10
2435	NASDAQ	QQQ	Mon, Nov 10, 2008	31.97	31.97	30.40	30.77
2434	NASDAQ	QQQ	Fri, Nov 7, 2008	30.92	31.48	30.59	31.19
2433	NASDAQ	QQQ	Thu, Nov 6, 2008	31.49	31.87	30.40	30.56
2432	NASDAQ	QQQ	Wed, Nov 5, 2008	33.53	33.60	31.92	31.99
2431	NASDAQ	QQQ	Tue, Nov 4, 2008	33.46	34.01	32.98	33.75
2430	NASDAQ	QQQ	Mon, Nov 3, 2008	32.81	33.29	32.51	32.82
2429	NASDAQ	QQQ	Fri, Oct 31, 2008	32.37	33.43	32.09	32.89
2428	NASDAQ	QQQ	Thu, Oct 30, 2008	32.67	33.06	31.98	32.84
2427	NASDAQ	QQQ	Wed, Oct 29, 2008	31.91	33.08	31.25	31.78
2426	NASDAQ	QQQ	Tue, Oct 28, 2008	29.68	31.88	28.85	31.86
2425	NASDAQ	QQQ	Mon, Oct 27, 2008	29.17	30.20	28.66	28.69
2424	NASDAQ	QQQ	Fri, Oct 24, 2008	28.23	30.25	28.09	29.51
2423	NASDAQ	QQQ	Thu, Oct 23, 2008	30.49	31.09	28.90	30.49
2422	NASDAQ	QQQ	Wed, Oct 22, 2008	31.37	31.60	29.71	30.61
2421	NASDAQ	QQQ	Tue, Oct 21, 2008	32.66	33.26	31.48	31.48
2420	NASDAQ	QQQ	Mon, Oct 20, 2008	32.76	33.26	31.70	33.20
2419	NASDAQ	QQQ	Fri, Oct 17, 2008	31.67	33.65	31.41	32.30
2418	NASDAQ	QQQ	Thu, Oct 16, 2008	30.81	32.27	29.25	32.26
2417	NASDAQ	QQQ	Wed, Oct 15, 2008	33.23	33.35	30.54	30.60
2416	NASDAQ	QQQ	Tue, Oct 14, 2008	36.15	36.15	33.19	33.61
2415	NASDAQ	QQQ	Mon, Oct 13, 2008	32.86	35.25	32.40	35.13
2414	NASDAQ	QQQ	Fri, Oct 10, 2008	30.52	32.48	29.38	31.32
2413	NASDAQ	QQQ	Thu, Oct 9, 2008	33.15	33.68	30.97	31.52
2412	NASDAQ	QQQ	Wed, Oct 8, 2008	31.95	34.12	31.84	32.39
2411	NASDAQ	QQQ	Tue, Oct 7, 2008	35.14	35.20	32.27	32.65
2410	NASDAQ	QQQ	Mon, Oct 6, 2008	35.26	35.53	32.91	34.86
2409	NASDAQ	QQQ	Fri, Oct 3, 2008	37.26	38.18	36.10	36.18
2408	NASDAQ	QQQ	Thu, Oct 2, 2008	38.25	38.25	36.64	36.75
2407	NASDAQ	QQQ	Wed, Oct 1, 2008	38.84	38.97	38.03	38.50
2406	NASDAQ	QQQ	Tue, Sep 30, 2008	37.72	39.30	37.60	38.91
2405	NASDAQ	QQQ	Mon, Sep 29, 2008	40.26	40.38	37.18	37.82
2404	NASDAQ	QQQ	Fri, Sep 26, 2008	40.31	41.49	40.22	41.08
2403	NASDAQ	QQQ	Thu, Sep 25, 2008	41.23	42.02	41.03	41.50
2402	NASDAQ	QQQ	Wed, Sep 24, 2008	40.81	41.26	40.52	40.85
2401	NASDAQ	QQQ	Tue, Sep 23, 2008	41.20	41.75	40.44	40.57
2400	NASDAQ	QQQ	Mon, Sep 22, 2008	42.74	42.84	40.80	40.88
2399	NASDAQ	QQQ	Fri, Sep 19, 2008	43.77	43.83	42.10	42.90
2398	NASDAQ	QQQ	Thu, Sep 18, 2008	41.10	41.97	39.50	41.57
2397	NASDAQ	QQQ	Wed, Sep 17, 2008	41.87	42.42	40.19	40.21
2396	NASDAQ	QQQ	Tue, Sep 16, 2008	41.48	42.84	41.43	42.41
2395	NASDAQ	QQQ	Mon, Sep 15, 2008	42.40	43.29	42.03	42.08
2394	NASDAQ	QQQ	Fri, Sep 12, 2008	43.23	43.71	42.90	43.43
2393	NASDAQ	QQQ	Thu, Sep 11, 2008	42.20	43.69	42.17	43.60
2392	NASDAQ	QQQ	Wed, Sep 10, 2008	42.86	43.18	42.45	42.80
2391	NASDAQ	QQQ	Tue, Sep 9, 2008	43.35	43.79	42.35	42.45
2390	NASDAQ	QQQ	Mon, Sep 8, 2008	44.02	44.22	42.68	43.37
2389	NASDAQ	QQQ	Fri, Sep 5, 2008	43.28	43.78	42.81	43.45
2388	NASDAQ	QQQ	Thu, Sep 4, 2008	44.86	44.91	43.66	43.66
2387	NASDAQ	QQQ	Wed, Sep 3, 2008	45.45	45.64	44.79	45.12
2386	NASDAQ	QQQ	Tue, Sep 2, 2008	46.87	47.08	45.34	45.55
2385	NASDAQ	QQQ	Fri, Aug 29, 2008	46.61	47.12	45.92	46.12
2384	NASDAQ	QQQ	Thu, Aug 28, 2008	46.92	47.28	46.83	47.11
2383	NASDAQ	QQQ	Wed, Aug 27, 2008	46.45	47.09	46.29	46.73
2382	NASDAQ	QQQ	Tue, Aug 26, 2008	46.52	46.77	46.12	46.43
2381	NASDAQ	QQQ	Mon, Aug 25, 2008	47.16	47.21	46.37	46.49
2380	NASDAQ	QQQ	Fri, Aug 22, 2008	47.12	47.68	47.08	47.49
2379	NASDAQ	QQQ	Thu, Aug 21, 2008	46.74	47.08	46.38	46.87
2378	NASDAQ	QQQ	Wed, Aug 20, 2008	47.34	47.56	46.74	47.09
2377	NASDAQ	QQQ	Tue, Aug 19, 2008	47.36	47.59	46.75	47.01
2376	NASDAQ	QQQ	Mon, Aug 18, 2008	48.30	48.31	47.26	47.60
2375	NASDAQ	QQQ	Fri, Aug 15, 2008	48.33	48.57	47.96	48.16
2374	NASDAQ	QQQ	Thu, Aug 14, 2008	47.54	48.46	47.49	48.25
2373	NASDAQ	QQQ	Wed, Aug 13, 2008	47.72	48.12	47.25	47.70
2372	NASDAQ	QQQ	Tue, Aug 12, 2008	47.74	48.16	47.51	47.80
2371	NASDAQ	QQQ	Mon, Aug 11, 2008	47.30	48.28	47.14	47.75
2370	NASDAQ	QQQ	Fri, Aug 8, 2008	46.24	47.44	46.15	47.32
2369	NASDAQ	QQQ	Thu, Aug 7, 2008	46.35	46.85	46.08	46.27
2368	NASDAQ	QQQ	Wed, Aug 6, 2008	45.95	46.81	45.58	46.63
2367	NASDAQ	QQQ	Tue, Aug 5, 2008	44.89	45.97	44.84	45.93
2366	NASDAQ	QQQ	Mon, Aug 4, 2008	44.87	44.92	44.30	44.43
2365	NASDAQ	QQQ	Fri, Aug 1, 2008	45.51	45.55	44.40	44.88
2364	NASDAQ	QQQ	Thu, Jul 31, 2008	45.12	46.15	45.02	45.46
2363	NASDAQ	QQQ	Wed, Jul 30, 2008	45.47	45.82	44.88	45.57
2362	NASDAQ	QQQ	Tue, Jul 29, 2008	44.61	45.54	44.57	45.34
2361	NASDAQ	QQQ	Mon, Jul 28, 2008	45.26	45.52	44.21	44.42
2360	NASDAQ	QQQ	Fri, Jul 25, 2008	44.98	45.48	44.76	45.27
2359	NASDAQ	QQQ	Thu, Jul 24, 2008	45.58	45.61	44.65	44.69
2358	NASDAQ	QQQ	Wed, Jul 23, 2008	44.85	45.89	44.72	45.37
2357	NASDAQ	QQQ	Tue, Jul 22, 2008	44.03	44.81	43.86	44.78
2356	NASDAQ	QQQ	Mon, Jul 21, 2008	45.00	45.19	44.49	44.78
2355	NASDAQ	QQQ	Fri, Jul 18, 2008	45.14	45.17	44.59	44.59
2354	NASDAQ	QQQ	Thu, Jul 17, 2008	45.61	45.82	44.98	45.64
2353	NASDAQ	QQQ	Wed, Jul 16, 2008	44.36	45.38	43.92	45.34
2352	NASDAQ	QQQ	Tue, Jul 15, 2008	44.01	44.93	43.30	44.24
2351	NASDAQ	QQQ	Mon, Jul 14, 2008	45.14	45.18	44.07	44.23
2350	NASDAQ	QQQ	Fri, Jul 11, 2008	44.81	45.27	43.85	44.56
2349	NASDAQ	QQQ	Thu, Jul 10, 2008	44.82	45.42	44.38	45.28
2348	NASDAQ	QQQ	Wed, Jul 9, 2008	45.96	46.03	44.73	44.75
2347	NASDAQ	QQQ	Tue, Jul 8, 2008	44.95	46.01	44.77	45.97
2346	NASDAQ	QQQ	Mon, Jul 7, 2008	45.04	45.46	44.24	44.90
2345	NASDAQ	QQQ	Thu, Jul 3, 2008	44.98	45.08	44.28	44.63
2344	NASDAQ	QQQ	Wed, Jul 2, 2008	45.95	46.13	44.64	44.71
2343	NASDAQ	QQQ	Tue, Jul 1, 2008	44.81	45.86	44.68	45.81
2342	NASDAQ	QQQ	Mon, Jun 30, 2008	45.51	45.83	45.15	45.17
2341	NASDAQ	QQQ	Fri, Jun 27, 2008	45.60	45.90	44.97	45.65
2340	NASDAQ	QQQ	Thu, Jun 26, 2008	46.69	46.70	45.64	45.65
2339	NASDAQ	QQQ	Wed, Jun 25, 2008	47.01	48.00	46.94	47.57
2338	NASDAQ	QQQ	Tue, Jun 24, 2008	46.83	47.37	46.41	46.81
2337	NASDAQ	QQQ	Mon, Jun 23, 2008	47.61	47.74	46.98	47.05
2336	NASDAQ	QQQ	Fri, Jun 20, 2008	48.33	48.35	47.21	47.42
2335	NASDAQ	QQQ	Thu, Jun 19, 2008	47.93	49.01	47.61	48.77
2334	NASDAQ	QQQ	Wed, Jun 18, 2008	48.26	48.45	47.83	48.02
2333	NASDAQ	QQQ	Tue, Jun 17, 2008	48.95	49.06	48.47	48.54
2332	NASDAQ	QQQ	Mon, Jun 16, 2008	48.12	49.02	48.07	48.80
2331	NASDAQ	QQQ	Fri, Jun 13, 2008	47.71	48.47	47.46	48.37
2330	NASDAQ	QQQ	Thu, Jun 12, 2008	47.71	48.11	47.00	47.42
2329	NASDAQ	QQQ	Wed, Jun 11, 2008	48.44	48.52	47.35	47.37
2328	NASDAQ	QQQ	Tue, Jun 10, 2008	48.27	48.94	48.16	48.54
2327	NASDAQ	QQQ	Mon, Jun 9, 2008	49.13	49.19	47.95	48.77
2326	NASDAQ	QQQ	Fri, Jun 6, 2008	50.11	50.21	49.02	49.03
2325	NASDAQ	QQQ	Thu, Jun 5, 2008	49.89	50.61	49.70	50.55
2324	NASDAQ	QQQ	Wed, Jun 4, 2008	48.98	50.10	48.94	49.76
2323	NASDAQ	QQQ	Tue, Jun 3, 2008	49.59	49.90	48.67	49.13
2322	NASDAQ	QQQ	Mon, Jun 2, 2008	49.92	49.92	48.96	49.40
2321	NASDAQ	QQQ	Fri, May 30, 2008	49.88	50.24	49.75	50.01
2320	NASDAQ	QQQ	Thu, May 29, 2008	49.28	49.97	49.25	49.69
2319	NASDAQ	QQQ	Wed, May 28, 2008	49.28	49.36	48.75	49.25
2318	NASDAQ	QQQ	Tue, May 27, 2008	48.30	49.11	48.29	49.05
2317	NASDAQ	QQQ	Fri, May 23, 2008	48.18	48.35	47.82	48.20
2316	NASDAQ	QQQ	Thu, May 22, 2008	48.30	48.69	48.11	48.35
2315	NASDAQ	QQQ	Wed, May 21, 2008	49.33	49.60	48.02	48.18
2314	NASDAQ	QQQ	Tue, May 20, 2008	49.47	49.47	48.89	49.27
2313	NASDAQ	QQQ	Mon, May 19, 2008	50.05	50.47	49.34	49.65
2312	NASDAQ	QQQ	Fri, May 16, 2008	50.07	50.11	49.45	50.01
2311	NASDAQ	QQQ	Thu, May 15, 2008	49.12	50.02	48.98	49.97
2310	NASDAQ	QQQ	Wed, May 14, 2008	49.41	49.93	49.04	49.11
2309	NASDAQ	QQQ	Tue, May 13, 2008	49.11	49.33	48.76	49.22
2308	NASDAQ	QQQ	Mon, May 12, 2008	48.28	49.19	48.20	49.09
2307	NASDAQ	QQQ	Fri, May 9, 2008	48.04	48.46	47.90	48.21
2306	NASDAQ	QQQ	Thu, May 8, 2008	48.24	48.70	48.06	48.40
2305	NASDAQ	QQQ	Wed, May 7, 2008	48.94	49.23	47.87	48.04
2304	NASDAQ	QQQ	Tue, May 6, 2008	48.49	49.13	48.14	48.93
2303	NASDAQ	QQQ	Mon, May 5, 2008	48.77	49.03	48.40	48.63
2302	NASDAQ	QQQ	Fri, May 2, 2008	49.16	49.19	48.34	48.77
2301	NASDAQ	QQQ	Thu, May 1, 2008	47.23	48.72	47.22	48.70
2300	NASDAQ	QQQ	Wed, Apr 30, 2008	47.70	48.06	47.03	47.21
2299	NASDAQ	QQQ	Tue, Apr 29, 2008	47.15	47.76	47.06	47.60
2298	NASDAQ	QQQ	Mon, Apr 28, 2008	47.26	47.62	47.13	47.24
2297	NASDAQ	QQQ	Fri, Apr 25, 2008	47.32	47.35	46.57	47.15
2296	NASDAQ	QQQ	Thu, Apr 24, 2008	46.87	47.79	46.39	47.27
2295	NASDAQ	QQQ	Wed, Apr 23, 2008	46.68	47.06	46.27	46.85
2294	NASDAQ	QQQ	Tue, Apr 22, 2008	46.75	46.77	45.93	46.34
2293	NASDAQ	QQQ	Mon, Apr 21, 2008	46.62	47.08	46.49	47.04
2292	NASDAQ	QQQ	Fri, Apr 18, 2008	46.47	46.93	46.22	46.71
2291	NASDAQ	QQQ	Thu, Apr 17, 2008	45.42	45.47	44.98	45.27
2290	NASDAQ	QQQ	Wed, Apr 16, 2008	44.69	45.48	44.65	45.37
2289	NASDAQ	QQQ	Tue, Apr 15, 2008	44.24	44.35	43.68	44.14
2288	NASDAQ	QQQ	Mon, Apr 14, 2008	44.21	44.48	43.95	44.08
2287	NASDAQ	QQQ	Fri, Apr 11, 2008	45.02	45.10	44.12	44.28
2286	NASDAQ	QQQ	Thu, Apr 10, 2008	44.93	45.84	44.93	45.54
2285	NASDAQ	QQQ	Wed, Apr 9, 2008	45.47	45.49	44.63	44.90
2284	NASDAQ	QQQ	Tue, Apr 8, 2008	45.41	45.72	45.18	45.41
2283	NASDAQ	QQQ	Mon, Apr 7, 2008	46.14	46.41	45.65	45.76
2282	NASDAQ	QQQ	Fri, Apr 4, 2008	45.77	46.35	45.40	45.86
2281	NASDAQ	QQQ	Thu, Apr 3, 2008	45.29	45.91	45.14	45.59
2280	NASDAQ	QQQ	Wed, Apr 2, 2008	45.70	46.02	45.17	45.49
2279	NASDAQ	QQQ	Tue, Apr 1, 2008	44.42	45.61	44.41	45.59
2278	NASDAQ	QQQ	Mon, Mar 31, 2008	43.65	44.02	43.45	43.72
2277	NASDAQ	QQQ	Fri, Mar 28, 2008	44.02	44.34	43.33	43.49
2276	NASDAQ	QQQ	Thu, Mar 27, 2008	44.44	44.51	43.71	43.71
2275	NASDAQ	QQQ	Wed, Mar 26, 2008	44.67	44.85	44.28	44.70
2274	NASDAQ	QQQ	Tue, Mar 25, 2008	44.70	45.07	44.28	44.83
2273	NASDAQ	QQQ	Mon, Mar 24, 2008	43.28	44.76	43.28	44.58
2272	NASDAQ	QQQ	Thu, Mar 20, 2008	42.35	43.10	42.10	43.09
2271	NASDAQ	QQQ	Wed, Mar 19, 2008	43.51	43.60	42.23	42.26
2270	NASDAQ	QQQ	Tue, Mar 18, 2008	42.24	43.34	42.11	43.33
2269	NASDAQ	QQQ	Mon, Mar 17, 2008	41.29	42.01	41.05	41.48
2268	NASDAQ	QQQ	Fri, Mar 14, 2008	43.33	43.38	41.74	42.25
2267	NASDAQ	QQQ	Thu, Mar 13, 2008	42.23	43.33	41.81	43.04
2266	NASDAQ	QQQ	Wed, Mar 12, 2008	43.00	43.44	42.60	42.71
2265	NASDAQ	QQQ	Tue, Mar 11, 2008	41.86	42.85	41.51	42.83
2264	NASDAQ	QQQ	Mon, Mar 10, 2008	42.01	42.14	41.17	41.26
2263	NASDAQ	QQQ	Fri, Mar 7, 2008	41.92	42.64	41.38	42.07
2262	NASDAQ	QQQ	Thu, Mar 6, 2008	43.09	43.27	42.10	42.17
2261	NASDAQ	QQQ	Wed, Mar 5, 2008	42.99	43.54	42.75	43.12
2260	NASDAQ	QQQ	Tue, Mar 4, 2008	42.40	43.04	42.02	42.91
2259	NASDAQ	QQQ	Mon, Mar 3, 2008	42.92	42.99	42.24	42.67
2258	NASDAQ	QQQ	Fri, Feb 29, 2008	43.65	43.77	42.85	42.95
2257	NASDAQ	QQQ	Thu, Feb 28, 2008	44.12	44.53	43.95	44.12
2256	NASDAQ	QQQ	Wed, Feb 27, 2008	43.77	44.46	43.67	44.29
2255	NASDAQ	QQQ	Tue, Feb 26, 2008	43.65	44.48	43.37	44.07
2254	NASDAQ	QQQ	Mon, Feb 25, 2008	43.63	44.07	43.34	43.90
2253	NASDAQ	QQQ	Fri, Feb 22, 2008	43.67	43.69	42.60	43.68
2252	NASDAQ	QQQ	Thu, Feb 21, 2008	44.36	44.47	43.34	43.52
2251	NASDAQ	QQQ	Wed, Feb 20, 2008	43.26	44.09	43.24	43.94
2250	NASDAQ	QQQ	Tue, Feb 19, 2008	44.40	44.50	43.27	43.74
2249	NASDAQ	QQQ	Fri, Feb 15, 2008	43.73	43.98	43.45	43.82
2248	NASDAQ	QQQ	Thu, Feb 14, 2008	44.85	44.85	43.89	43.97
2247	NASDAQ	QQQ	Wed, Feb 13, 2008	44.39	44.88	44.16	44.78
2246	NASDAQ	QQQ	Tue, Feb 12, 2008	44.34	44.68	43.51	43.82
2245	NASDAQ	QQQ	Mon, Feb 11, 2008	43.77	44.22	43.54	44.07
2244	NASDAQ	QQQ	Fri, Feb 8, 2008	43.20	43.77	42.94	43.60
2243	NASDAQ	QQQ	Thu, Feb 7, 2008	42.33	43.79	42.15	43.11
2242	NASDAQ	QQQ	Wed, Feb 6, 2008	43.92	44.17	42.77	42.81
2241	NASDAQ	QQQ	Tue, Feb 5, 2008	44.17	44.60	43.64	43.67
2240	NASDAQ	QQQ	Mon, Feb 4, 2008	45.58	45.61	44.94	44.95
2239	NASDAQ	QQQ	Fri, Feb 1, 2008	45.50	45.88	44.88	45.59
2238	NASDAQ	QQQ	Thu, Jan 31, 2008	43.87	45.59	43.82	45.13
2237	NASDAQ	QQQ	Wed, Jan 30, 2008	44.25	45.32	44.18	44.37
2236	NASDAQ	QQQ	Tue, Jan 29, 2008	44.56	44.68	44.04	44.41
2235	NASDAQ	QQQ	Mon, Jan 28, 2008	44.02	44.44	43.57	44.33
2234	NASDAQ	QQQ	Fri, Jan 25, 2008	45.87	45.87	43.94	43.99
2233	NASDAQ	QQQ	Thu, Jan 24, 2008	44.19	44.93	44.06	44.91
2232	NASDAQ	QQQ	Wed, Jan 23, 2008	42.54	44.15	41.61	44.01
2231	NASDAQ	QQQ	Tue, Jan 22, 2008	42.83	44.77	42.73	44.18
2230	NASDAQ	QQQ	Fri, Jan 18, 2008	45.64	46.14	44.98	45.35
2229	NASDAQ	QQQ	Thu, Jan 17, 2008	46.24	46.58	45.20	45.41
2228	NASDAQ	QQQ	Wed, Jan 16, 2008	46.19	46.91	45.46	46.05
2227	NASDAQ	QQQ	Tue, Jan 15, 2008	47.37	47.52	46.35	46.55
2226	NASDAQ	QQQ	Mon, Jan 14, 2008	47.69	48.01	47.31	47.87
2225	NASDAQ	QQQ	Fri, Jan 11, 2008	47.73	47.77	46.70	47.05
2224	NASDAQ	QQQ	Thu, Jan 10, 2008	47.43	48.41	47.29	47.99
2223	NASDAQ	QQQ	Wed, Jan 9, 2008	47.11	47.96	46.46	47.92
2222	NASDAQ	QQQ	Tue, Jan 8, 2008	48.27	48.76	46.92	46.92
2221	NASDAQ	QQQ	Mon, Jan 7, 2008	48.40	48.60	47.43	48.17
2220	NASDAQ	QQQ	Fri, Jan 4, 2008	49.81	49.83	48.21	48.40
2219	NASDAQ	QQQ	Thu, Jan 3, 2008	50.41	50.76	50.15	50.62
2218	NASDAQ	QQQ	Wed, Jan 2, 2008	51.27	51.47	50.13	50.41
2217	NASDAQ	QQQ	Mon, Dec 31, 2007	51.57	51.68	51.21	51.22
2216	NASDAQ	QQQ	Fri, Dec 28, 2007	52.04	52.16	51.43	51.82
2215	NASDAQ	QQQ	Thu, Dec 27, 2007	52.33	52.50	51.71	51.87
2214	NASDAQ	QQQ	Wed, Dec 26, 2007	52.13	52.63	52.00	52.50
2213	NASDAQ	QQQ	Mon, Dec 24, 2007	52.01	52.40	51.95	52.24
2212	NASDAQ	QQQ	Fri, Dec 21, 2007	51.68	51.90	51.48	51.85
2211	NASDAQ	QQQ	Thu, Dec 20, 2007	50.62	50.96	50.20	50.90
2210	NASDAQ	QQQ	Wed, Dec 19, 2007	49.89	50.20	49.61	49.88
2209	NASDAQ	QQQ	Tue, Dec 18, 2007	50.24	50.27	49.18	49.89
2208	NASDAQ	QQQ	Mon, Dec 17, 2007	50.78	50.99	49.71	49.73
2207	NASDAQ	QQQ	Fri, Dec 14, 2007	51.09	51.60	50.92	50.97
2206	NASDAQ	QQQ	Thu, Dec 13, 2007	51.33	51.63	50.98	51.50
2205	NASDAQ	QQQ	Wed, Dec 12, 2007	52.25	52.43	50.89	51.78
2204	NASDAQ	QQQ	Tue, Dec 11, 2007	52.62	52.84	51.21	51.32
2203	NASDAQ	QQQ	Mon, Dec 10, 2007	52.46	52.69	52.32	52.54
2202	NASDAQ	QQQ	Fri, Dec 7, 2007	52.29	52.54	52.08	52.33
2201	NASDAQ	QQQ	Thu, Dec 6, 2007	51.63	52.37	51.61	52.32
2200	NASDAQ	QQQ	Wed, Dec 5, 2007	51.20	52.00	51.16	51.58
2199	NASDAQ	QQQ	Tue, Dec 4, 2007	50.49	50.94	50.38	50.67
2198	NASDAQ	QQQ	Mon, Dec 3, 2007	51.09	51.53	50.82	50.88
2197	NASDAQ	QQQ	Fri, Nov 30, 2007	52.21	52.25	50.95	51.31
2196	NASDAQ	QQQ	Thu, Nov 29, 2007	51.28	51.89	51.20	51.70
2195	NASDAQ	QQQ	Wed, Nov 28, 2007	50.63	51.70	50.60	51.48
2194	NASDAQ	QQQ	Tue, Nov 27, 2007	49.40	50.05	49.10	49.96
2193	NASDAQ	QQQ	Mon, Nov 26, 2007	49.97	50.37	48.90	48.98
2192	NASDAQ	QQQ	Fri, Nov 23, 2007	49.63	49.97	49.37	49.84
2191	NASDAQ	QQQ	Wed, Nov 21, 2007	49.45	50.17	48.85	49.31
2190	NASDAQ	QQQ	Tue, Nov 20, 2007	49.96	50.78	48.93	49.90
2189	NASDAQ	QQQ	Mon, Nov 19, 2007	50.16	50.45	49.41	49.70
2188	NASDAQ	QQQ	Fri, Nov 16, 2007	50.16	50.49	49.34	50.28
2187	NASDAQ	QQQ	Thu, Nov 15, 2007	50.00	50.54	49.37	49.82
2186	NASDAQ	QQQ	Wed, Nov 14, 2007	51.39	51.44	49.90	50.09
2185	NASDAQ	QQQ	Tue, Nov 13, 2007	49.39	50.79	49.35	50.74
2184	NASDAQ	QQQ	Mon, Nov 12, 2007	49.92	50.24	48.65	48.73
2183	NASDAQ	QQQ	Fri, Nov 9, 2007	50.73	51.12	50.00	50.00
2182	NASDAQ	QQQ	Thu, Nov 8, 2007	53.14	53.33	50.80	51.73
2181	NASDAQ	QQQ	Wed, Nov 7, 2007	54.22	54.58	53.31	53.35
2180	NASDAQ	QQQ	Tue, Nov 6, 2007	54.33	54.69	53.78	54.68
2179	NASDAQ	QQQ	Mon, Nov 5, 2007	53.86	54.40	53.59	54.07
2178	NASDAQ	QQQ	Fri, Nov 2, 2007	54.42	54.55	53.60	54.42
2177	NASDAQ	QQQ	Thu, Nov 1, 2007	54.68	54.77	53.97	54.00
2176	NASDAQ	QQQ	Wed, Oct 31, 2007	54.47	55.07	54.04	55.03
2175	NASDAQ	QQQ	Tue, Oct 30, 2007	53.94	54.56	53.90	54.26
2174	NASDAQ	QQQ	Mon, Oct 29, 2007	54.19	54.33	53.84	54.15
2173	NASDAQ	QQQ	Fri, Oct 26, 2007	54.08	54.20	53.44	53.93
2172	NASDAQ	QQQ	Thu, Oct 25, 2007	53.89	53.98	52.75	53.05
2171	NASDAQ	QQQ	Wed, Oct 24, 2007	53.74	53.94	52.60	53.77
2170	NASDAQ	QQQ	Tue, Oct 23, 2007	53.61	54.21	53.34	54.18
2169	NASDAQ	QQQ	Mon, Oct 22, 2007	52.16	53.12	52.02	53.07
2168	NASDAQ	QQQ	Fri, Oct 19, 2007	53.77	53.77	52.39	52.44
2167	NASDAQ	QQQ	Thu, Oct 18, 2007	53.33	53.89	53.12	53.78
2166	NASDAQ	QQQ	Wed, Oct 17, 2007	53.62	53.66	52.68	53.55
2165	NASDAQ	QQQ	Tue, Oct 16, 2007	52.79	53.28	52.68	52.87
2164	NASDAQ	QQQ	Mon, Oct 15, 2007	53.61	53.71	52.70	53.12
2163	NASDAQ	QQQ	Fri, Oct 12, 2007	52.90	53.54	52.80	53.53
2162	NASDAQ	QQQ	Thu, Oct 11, 2007	53.79	53.94	52.28	52.66
2161	NASDAQ	QQQ	Wed, Oct 10, 2007	53.39	53.57	53.21	53.51
2160	NASDAQ	QQQ	Tue, Oct 9, 2007	53.27	53.45	53.03	53.38
2159	NASDAQ	QQQ	Mon, Oct 8, 2007	52.80	53.16	52.71	53.15
2158	NASDAQ	QQQ	Fri, Oct 5, 2007	52.17	52.90	52.06	52.82
2157	NASDAQ	QQQ	Thu, Oct 4, 2007	51.75	51.83	51.34	51.77
2156	NASDAQ	QQQ	Wed, Oct 3, 2007	51.84	52.07	51.50	51.65
2155	NASDAQ	QQQ	Tue, Oct 2, 2007	52.04	52.06	51.72	52.01
2154	NASDAQ	QQQ	Mon, Oct 1, 2007	51.45	52.16	51.38	52.00
2153	NASDAQ	QQQ	Fri, Sep 28, 2007	51.54	51.68	51.18	51.41
2152	NASDAQ	QQQ	Thu, Sep 27, 2007	51.62	51.65	51.36	51.58
2151	NASDAQ	QQQ	Wed, Sep 26, 2007	51.36	51.51	51.12	51.32
2150	NASDAQ	QQQ	Tue, Sep 25, 2007	50.42	51.07	50.36	51.07
2149	NASDAQ	QQQ	Mon, Sep 24, 2007	50.49	50.96	50.33	50.59
2148	NASDAQ	QQQ	Fri, Sep 21, 2007	50.28	50.52	50.01	50.36
2147	NASDAQ	QQQ	Thu, Sep 20, 2007	50.06	50.26	49.92	50.03
2146	NASDAQ	QQQ	Wed, Sep 19, 2007	50.29	50.59	49.98	50.17
2145	NASDAQ	QQQ	Tue, Sep 18, 2007	49.09	50.08	48.83	50.04
2144	NASDAQ	QQQ	Mon, Sep 17, 2007	49.00	49.10	48.59	48.81
2143	NASDAQ	QQQ	Fri, Sep 14, 2007	48.80	49.31	48.73	49.22
2142	NASDAQ	QQQ	Thu, Sep 13, 2007	49.29	49.35	48.94	49.18
2141	NASDAQ	QQQ	Wed, Sep 12, 2007	48.84	49.37	48.78	48.94
2140	NASDAQ	QQQ	Tue, Sep 11, 2007	48.51	48.99	48.43	48.93
2139	NASDAQ	QQQ	Mon, Sep 10, 2007	48.62	48.75	47.81	48.20
2138	NASDAQ	QQQ	Fri, Sep 7, 2007	48.53	48.60	47.95	48.23
2137	NASDAQ	QQQ	Thu, Sep 6, 2007	49.23	49.36	48.81	49.14
2136	NASDAQ	QQQ	Wed, Sep 5, 2007	49.56	49.65	48.87	49.18
2135	NASDAQ	QQQ	Tue, Sep 4, 2007	48.93	50.00	48.91	49.68
2134	NASDAQ	QQQ	Fri, Aug 31, 2007	48.86	49.06	48.61	48.87
2133	NASDAQ	QQQ	Thu, Aug 30, 2007	47.83	48.74	47.75	48.33
2132	NASDAQ	QQQ	Wed, Aug 29, 2007	47.05	48.12	47.05	48.08
2131	NASDAQ	QQQ	Tue, Aug 28, 2007	47.60	47.70	46.71	46.74
2130	NASDAQ	QQQ	Mon, Aug 27, 2007	48.06	48.20	47.84	47.88
2129	NASDAQ	QQQ	Fri, Aug 24, 2007	47.38	48.23	47.32	48.20
2128	NASDAQ	QQQ	Thu, Aug 23, 2007	47.79	47.85	47.23	47.53
2127	NASDAQ	QQQ	Wed, Aug 22, 2007	47.38	47.70	47.27	47.66
2126	NASDAQ	QQQ	Tue, Aug 21, 2007	46.48	47.13	46.39	47.02
2125	NASDAQ	QQQ	Mon, Aug 20, 2007	46.49	46.72	46.08	46.53
2124	NASDAQ	QQQ	Fri, Aug 17, 2007	46.31	46.59	45.59	46.31
2123	NASDAQ	QQQ	Thu, Aug 16, 2007	45.53	45.91	44.39	45.45
2122	NASDAQ	QQQ	Wed, Aug 15, 2007	46.68	47.09	45.81	45.90
2121	NASDAQ	QQQ	Tue, Aug 14, 2007	47.70	47.74	46.73	46.79
2120	NASDAQ	QQQ	Mon, Aug 13, 2007	47.68	47.88	47.48	47.60
2119	NASDAQ	QQQ	Fri, Aug 10, 2007	47.20	47.83	46.63	47.28
2118	NASDAQ	QQQ	Thu, Aug 9, 2007	48.19	48.97	47.69	47.71
2117	NASDAQ	QQQ	Wed, Aug 8, 2007	48.51	49.06	48.40	48.84
2116	NASDAQ	QQQ	Tue, Aug 7, 2007	47.88	48.62	47.48	48.31
2115	NASDAQ	QQQ	Mon, Aug 6, 2007	47.47	48.02	47.03	47.97
2114	NASDAQ	QQQ	Fri, Aug 3, 2007	48.25	48.31	47.15	47.42
2113	NASDAQ	QQQ	Thu, Aug 2, 2007	47.93	48.43	47.79	48.34
2112	NASDAQ	QQQ	Wed, Aug 1, 2007	47.39	47.93	46.98	47.90
2111	NASDAQ	QQQ	Tue, Jul 31, 2007	48.97	48.99	47.43	47.53
2110	NASDAQ	QQQ	Mon, Jul 30, 2007	48.22	48.73	47.95	48.55
2109	NASDAQ	QQQ	Fri, Jul 27, 2007	48.89	49.12	47.99	47.99
2108	NASDAQ	QQQ	Thu, Jul 26, 2007	49.06	49.47	48.05	48.98
2107	NASDAQ	QQQ	Wed, Jul 25, 2007	49.58	49.67	49.06	49.40
2106	NASDAQ	QQQ	Tue, Jul 24, 2007	49.70	50.10	49.05	49.33
2105	NASDAQ	QQQ	Mon, Jul 23, 2007	50.22	50.31	49.92	50.07
2104	NASDAQ	QQQ	Fri, Jul 20, 2007	50.29	50.36	49.74	50.05
2103	NASDAQ	QQQ	Thu, Jul 19, 2007	50.41	50.66	50.31	50.32
2102	NASDAQ	QQQ	Wed, Jul 18, 2007	49.95	50.17	49.64	50.17
2101	NASDAQ	QQQ	Tue, Jul 17, 2007	49.96	50.30	49.92	50.23
2100	NASDAQ	QQQ	Mon, Jul 16, 2007	49.89	50.08	49.76	49.85
2099	NASDAQ	QQQ	Fri, Jul 13, 2007	49.63	49.97	49.57	49.90
2098	NASDAQ	QQQ	Thu, Jul 12, 2007	48.97	49.67	48.92	49.56
2097	NASDAQ	QQQ	Wed, Jul 11, 2007	48.37	48.81	48.32	48.81
2096	NASDAQ	QQQ	Tue, Jul 10, 2007	48.62	48.90	48.43	48.48
2095	NASDAQ	QQQ	Mon, Jul 9, 2007	48.90	48.98	48.72	48.89
2094	NASDAQ	QQQ	Fri, Jul 6, 2007	48.71	48.91	48.50	48.86
2093	NASDAQ	QQQ	Thu, Jul 5, 2007	48.34	48.77	48.29	48.66
2092	NASDAQ	QQQ	Tue, Jul 3, 2007	48.09	48.32	48.04	48.31
2091	NASDAQ	QQQ	Mon, Jul 2, 2007	47.71	48.05	47.68	48.03
2090	NASDAQ	QQQ	Fri, Jun 29, 2007	47.78	47.88	47.21	47.60
2089	NASDAQ	QQQ	Thu, Jun 28, 2007	47.52	47.85	47.47	47.52
2088	NASDAQ	QQQ	Wed, Jun 27, 2007	46.77	47.56	46.70	47.54
2087	NASDAQ	QQQ	Tue, Jun 26, 2007	47.31	47.32	46.74	46.82
2086	NASDAQ	QQQ	Mon, Jun 25, 2007	47.30	47.58	46.82	47.09
2085	NASDAQ	QQQ	Fri, Jun 22, 2007	47.64	47.71	47.14	47.29
2084	NASDAQ	QQQ	Thu, Jun 21, 2007	47.29	47.79	47.08	47.74
2083	NASDAQ	QQQ	Wed, Jun 20, 2007	47.83	47.92	47.24	47.31
2082	NASDAQ	QQQ	Tue, Jun 19, 2007	47.63	47.86	47.51	47.76
2081	NASDAQ	QQQ	Mon, Jun 18, 2007	47.85	47.87	47.67	47.77
2080	NASDAQ	QQQ	Fri, Jun 15, 2007	47.76	47.87	47.65	47.76
2079	NASDAQ	QQQ	Thu, Jun 14, 2007	47.10	47.49	47.09	47.36
2078	NASDAQ	QQQ	Wed, Jun 13, 2007	46.74	47.09	46.54	47.05
2077	NASDAQ	QQQ	Tue, Jun 12, 2007	46.57	47.04	46.45	46.54
2076	NASDAQ	QQQ	Mon, Jun 11, 2007	46.88	47.19	46.76	46.82
2075	NASDAQ	QQQ	Fri, Jun 8, 2007	46.32	46.93	46.16	46.91
2074	NASDAQ	QQQ	Thu, Jun 7, 2007	46.91	47.21	46.32	46.34
2073	NASDAQ	QQQ	Wed, Jun 6, 2007	47.37	47.38	46.96	47.07
2072	NASDAQ	QQQ	Tue, Jun 5, 2007	47.45	47.58	47.00	47.58
2071	NASDAQ	QQQ	Mon, Jun 4, 2007	47.27	47.64	47.24	47.58
2070	NASDAQ	QQQ	Fri, Jun 1, 2007	47.58	47.77	47.37	47.44
2069	NASDAQ	QQQ	Thu, May 31, 2007	47.32	47.52	47.21	47.41
2068	NASDAQ	QQQ	Wed, May 30, 2007	46.48	47.20	46.35	47.19
2067	NASDAQ	QQQ	Tue, May 29, 2007	46.50	46.86	46.41	46.81
2066	NASDAQ	QQQ	Fri, May 25, 2007	46.26	46.56	46.18	46.45
2065	NASDAQ	QQQ	Thu, May 24, 2007	46.86	47.04	45.97	46.16
2064	NASDAQ	QQQ	Wed, May 23, 2007	47.19	47.37	46.80	46.83
2063	NASDAQ	QQQ	Tue, May 22, 2007	47.04	47.28	46.87	47.05
2062	NASDAQ	QQQ	Mon, May 21, 2007	46.74	47.24	46.67	47.01
2061	NASDAQ	QQQ	Fri, May 18, 2007	46.48	46.71	46.38	46.71
2060	NASDAQ	QQQ	Thu, May 17, 2007	46.49	46.57	46.29	46.33
2059	NASDAQ	QQQ	Wed, May 16, 2007	46.20	46.56	45.91	46.55
2058	NASDAQ	QQQ	Tue, May 15, 2007	46.42	46.70	45.99	46.10
2057	NASDAQ	QQQ	Mon, May 14, 2007	46.77	46.88	46.19	46.46
2056	NASDAQ	QQQ	Fri, May 11, 2007	46.24	46.78	46.18	46.78
2055	NASDAQ	QQQ	Thu, May 10, 2007	46.67	46.78	46.07	46.19
2054	NASDAQ	QQQ	Wed, May 9, 2007	46.49	46.97	46.46	46.83
2053	NASDAQ	QQQ	Tue, May 8, 2007	46.47	46.77	46.30	46.73
2052	NASDAQ	QQQ	Mon, May 7, 2007	46.66	46.78	46.57	46.63
2051	NASDAQ	QQQ	Fri, May 4, 2007	46.77	46.89	46.42	46.63
2050	NASDAQ	QQQ	Thu, May 3, 2007	46.51	46.72	46.43	46.59
2049	NASDAQ	QQQ	Wed, May 2, 2007	46.09	46.58	46.05	46.42
2048	NASDAQ	QQQ	Tue, May 1, 2007	45.97	46.14	45.66	45.92
2047	NASDAQ	QQQ	Mon, Apr 30, 2007	46.49	46.53	45.92	45.96
2046	NASDAQ	QQQ	Fri, Apr 27, 2007	46.37	46.70	46.29	46.57
2045	NASDAQ	QQQ	Thu, Apr 26, 2007	46.42	46.65	46.33	46.55
2044	NASDAQ	QQQ	Wed, Apr 25, 2007	45.85	46.32	45.70	46.31
2043	NASDAQ	QQQ	Tue, Apr 24, 2007	45.63	45.83	45.33	45.70
2042	NASDAQ	QQQ	Mon, Apr 23, 2007	45.46	45.60	45.34	45.47
2041	NASDAQ	QQQ	Fri, Apr 20, 2007	45.52	45.67	45.20	45.40
2040	NASDAQ	QQQ	Thu, Apr 19, 2007	44.81	45.25	44.72	45.15
2039	NASDAQ	QQQ	Wed, Apr 18, 2007	44.93	45.23	44.83	45.01
2038	NASDAQ	QQQ	Tue, Apr 17, 2007	45.15	45.20	44.96	45.16
2037	NASDAQ	QQQ	Mon, Apr 16, 2007	44.83	45.15	44.83	45.06
2036	NASDAQ	QQQ	Fri, Apr 13, 2007	44.57	44.72	44.29	44.65
2035	NASDAQ	QQQ	Thu, Apr 12, 2007	44.14	44.62	43.95	44.56
2034	NASDAQ	QQQ	Wed, Apr 11, 2007	44.64	44.66	44.07	44.21
2033	NASDAQ	QQQ	Tue, Apr 10, 2007	44.44	44.68	44.41	44.68
2032	NASDAQ	QQQ	Mon, Apr 9, 2007	44.71	44.75	44.38	44.45
2031	NASDAQ	QQQ	Thu, Apr 5, 2007	44.29	44.58	44.23	44.56
2030	NASDAQ	QQQ	Wed, Apr 4, 2007	44.19	44.38	44.13	44.34
2029	NASDAQ	QQQ	Tue, Apr 3, 2007	43.82	44.31	43.79	44.16
2028	NASDAQ	QQQ	Mon, Apr 2, 2007	43.67	43.76	43.30	43.59
2027	NASDAQ	QQQ	Fri, Mar 30, 2007	43.56	43.87	43.22	43.53
2026	NASDAQ	QQQ	Thu, Mar 29, 2007	43.82	43.85	43.10	43.57
2025	NASDAQ	QQQ	Wed, Mar 28, 2007	43.80	44.03	43.51	43.52
2024	NASDAQ	QQQ	Tue, Mar 27, 2007	44.23	44.24	43.95	43.99
2023	NASDAQ	QQQ	Mon, Mar 26, 2007	44.14	44.32	43.63	44.30
2022	NASDAQ	QQQ	Fri, Mar 23, 2007	44.26	44.37	44.07	44.12
2021	NASDAQ	QQQ	Thu, Mar 22, 2007	44.44	44.45	44.09	44.26
2020	NASDAQ	QQQ	Wed, Mar 21, 2007	43.64	44.44	43.35	44.42
2019	NASDAQ	QQQ	Tue, Mar 20, 2007	43.26	43.59	43.21	43.58
2018	NASDAQ	QQQ	Mon, Mar 19, 2007	43.06	43.39	42.95	43.27
2017	NASDAQ	QQQ	Fri, Mar 16, 2007	42.94	43.04	42.61	42.83
2016	NASDAQ	QQQ	Thu, Mar 15, 2007	42.90	43.06	42.72	42.89
2015	NASDAQ	QQQ	Wed, Mar 14, 2007	42.43	43.00	42.10	42.99
2014	NASDAQ	QQQ	Tue, Mar 13, 2007	43.00	43.24	42.36	42.37
2013	NASDAQ	QQQ	Mon, Mar 12, 2007	42.87	43.28	42.83	43.21
2012	NASDAQ	QQQ	Fri, Mar 9, 2007	43.33	43.34	42.65	42.93
2011	NASDAQ	QQQ	Thu, Mar 8, 2007	43.13	43.24	42.84	42.97
2010	NASDAQ	QQQ	Wed, Mar 7, 2007	42.86	42.98	42.65	42.68
2009	NASDAQ	QQQ	Tue, Mar 6, 2007	42.53	42.99	42.50	42.85
2008	NASDAQ	QQQ	Mon, Mar 5, 2007	42.15	42.80	42.06	42.15
2007	NASDAQ	QQQ	Fri, Mar 2, 2007	42.78	43.14	42.47	42.48
2006	NASDAQ	QQQ	Thu, Mar 1, 2007	42.55	43.54	42.24	43.13
2005	NASDAQ	QQQ	Wed, Feb 28, 2007	43.15	43.76	42.93	43.33
2004	NASDAQ	QQQ	Tue, Feb 27, 2007	44.37	44.48	43.06	43.19
2003	NASDAQ	QQQ	Mon, Feb 26, 2007	45.48	45.50	44.76	45.04
2002	NASDAQ	QQQ	Fri, Feb 23, 2007	45.42	45.46	45.06	45.26
2001	NASDAQ	QQQ	Thu, Feb 22, 2007	45.36	45.55	45.07	45.42
2000	NASDAQ	QQQ	Wed, Feb 21, 2007	44.92	45.21	44.83	45.19
1999	NASDAQ	QQQ	Tue, Feb 20, 2007	44.64	45.12	44.43	45.05
1998	NASDAQ	QQQ	Fri, Feb 16, 2007	44.66	44.83	44.57	44.71
1997	NASDAQ	QQQ	Thu, Feb 15, 2007	44.63	44.86	44.55	44.86
1996	NASDAQ	QQQ	Wed, Feb 14, 2007	44.04	44.71	44.04	44.60
1995	NASDAQ	QQQ	Tue, Feb 13, 2007	43.78	44.00	43.70	43.86
1994	NASDAQ	QQQ	Mon, Feb 12, 2007	43.87	43.89	43.59	43.71
1993	NASDAQ	QQQ	Fri, Feb 9, 2007	44.57	44.72	43.73	43.88
1992	NASDAQ	QQQ	Thu, Feb 8, 2007	44.40	44.60	44.23	44.45
1991	NASDAQ	QQQ	Wed, Feb 7, 2007	44.28	44.65	44.12	44.46
1990	NASDAQ	QQQ	Tue, Feb 6, 2007	44.20	44.23	43.64	44.06
1989	NASDAQ	QQQ	Mon, Feb 5, 2007	44.14	44.36	43.96	44.12
1988	NASDAQ	QQQ	Fri, Feb 2, 2007	44.12	44.25	43.94	44.16
1987	NASDAQ	QQQ	Thu, Feb 1, 2007	44.27	44.40	43.85	44.00
1986	NASDAQ	QQQ	Wed, Jan 31, 2007	43.58	44.19	43.33	44.07
1985	NASDAQ	QQQ	Tue, Jan 30, 2007	43.68	43.79	43.52	43.63
1984	NASDAQ	QQQ	Mon, Jan 29, 2007	43.46	43.91	43.40	43.61
1983	NASDAQ	QQQ	Fri, Jan 26, 2007	43.81	43.83	43.29	43.57
1982	NASDAQ	QQQ	Thu, Jan 25, 2007	44.36	44.47	43.58	43.73
1981	NASDAQ	QQQ	Wed, Jan 24, 2007	43.86	44.32	43.77	44.30
1980	NASDAQ	QQQ	Tue, Jan 23, 2007	43.66	43.98	43.50	43.58
1979	NASDAQ	QQQ	Mon, Jan 22, 2007	44.21	44.23	43.51	43.69
1978	NASDAQ	QQQ	Fri, Jan 19, 2007	43.97	44.28	43.91	44.17
1977	NASDAQ	QQQ	Thu, Jan 18, 2007	44.79	44.84	43.95	44.08
1976	NASDAQ	QQQ	Wed, Jan 17, 2007	45.09	45.29	44.83	44.91
1975	NASDAQ	QQQ	Tue, Jan 16, 2007	45.35	45.40	45.13	45.28
1974	NASDAQ	QQQ	Fri, Jan 12, 2007	45.02	45.35	44.97	45.31
1973	NASDAQ	QQQ	Thu, Jan 11, 2007	44.71	45.24	44.65	45.08
1972	NASDAQ	QQQ	Wed, Jan 10, 2007	43.96	44.66	43.82	44.62
1971	NASDAQ	QQQ	Tue, Jan 9, 2007	44.01	44.29	43.63	44.10
1970	NASDAQ	QQQ	Mon, Jan 8, 2007	43.89	44.12	43.64	43.88
1969	NASDAQ	QQQ	Fri, Jan 5, 2007	43.95	43.95	43.48	43.85
1968	NASDAQ	QQQ	Thu, Jan 4, 2007	43.30	44.21	43.15	44.06
1967	NASDAQ	QQQ	Wed, Jan 3, 2007	43.46	44.06	42.52	43.24
1966	NASDAQ	QQQ	Fri, Dec 29, 2006	43.19	43.61	43.12	43.16
1965	NASDAQ	QQQ	Thu, Dec 28, 2006	43.20	43.38	43.05	43.12
1964	NASDAQ	QQQ	Wed, Dec 27, 2006	43.21	43.40	43.10	43.33
1963	NASDAQ	QQQ	Tue, Dec 26, 2006	42.93	43.12	42.88	43.11
1962	NASDAQ	QQQ	Fri, Dec 22, 2006	43.40	43.41	42.93	42.93
1961	NASDAQ	QQQ	Thu, Dec 21, 2006	43.74	43.79	43.21	43.38
1960	NASDAQ	QQQ	Wed, Dec 20, 2006	43.90	44.11	43.67	43.69
1959	NASDAQ	QQQ	Tue, Dec 19, 2006	43.65	44.06	43.38	43.85
1958	NASDAQ	QQQ	Mon, Dec 18, 2006	44.58	44.75	43.80	43.99
1957	NASDAQ	QQQ	Fri, Dec 15, 2006	44.68	44.76	44.35	44.43
1956	NASDAQ	QQQ	Thu, Dec 14, 2006	43.97	44.57	43.94	44.37
1955	NASDAQ	QQQ	Wed, Dec 13, 2006	44.10	44.11	43.62	43.88
1954	NASDAQ	QQQ	Tue, Dec 12, 2006	44.05	44.13	43.56	43.80
1953	NASDAQ	QQQ	Mon, Dec 11, 2006	43.83	44.37	43.75	44.06
1952	NASDAQ	QQQ	Fri, Dec 8, 2006	43.56	44.26	43.47	43.90
1951	NASDAQ	QQQ	Thu, Dec 7, 2006	44.34	44.48	43.70	43.70
1950	NASDAQ	QQQ	Wed, Dec 6, 2006	44.28	44.40	44.07	44.26
1949	NASDAQ	QQQ	Tue, Dec 5, 2006	44.39	44.55	44.19	44.42
1948	NASDAQ	QQQ	Mon, Dec 4, 2006	43.79	44.48	43.79	44.26
1947	NASDAQ	QQQ	Fri, Dec 1, 2006	44.00	44.35	43.26	43.66
1946	NASDAQ	QQQ	Thu, Nov 30, 2006	44.05	44.28	43.79	44.04
1945	NASDAQ	QQQ	Wed, Nov 29, 2006	44.00	44.18	43.66	44.07
1944	NASDAQ	QQQ	Tue, Nov 28, 2006	43.51	43.84	43.34	43.77
1943	NASDAQ	QQQ	Mon, Nov 27, 2006	44.51	44.61	43.64	43.64
1942	NASDAQ	QQQ	Fri, Nov 24, 2006	44.40	44.86	44.38	44.65
1941	NASDAQ	QQQ	Wed, Nov 22, 2006	44.58	44.75	44.26	44.73
1940	NASDAQ	QQQ	Tue, Nov 21, 2006	44.42	44.51	44.25	44.45
1939	NASDAQ	QQQ	Mon, Nov 20, 2006	44.16	44.48	44.01	44.39
1938	NASDAQ	QQQ	Fri, Nov 17, 2006	44.06	44.30	43.95	44.30
1937	NASDAQ	QQQ	Thu, Nov 16, 2006	44.26	44.42	44.02	44.30
1936	NASDAQ	QQQ	Wed, Nov 15, 2006	43.99	44.40	43.92	44.11
1935	NASDAQ	QQQ	Tue, Nov 14, 2006	43.50	43.97	43.24	43.93
1934	NASDAQ	QQQ	Mon, Nov 13, 2006	43.05	43.54	43.00	43.47
1933	NASDAQ	QQQ	Fri, Nov 10, 2006	42.84	43.04	42.67	43.03
1932	NASDAQ	QQQ	Thu, Nov 9, 2006	43.26	43.35	42.67	42.83
1931	NASDAQ	QQQ	Wed, Nov 8, 2006	42.59	43.20	42.47	43.03
1930	NASDAQ	QQQ	Tue, Nov 7, 2006	42.54	43.09	42.47	42.83
1929	NASDAQ	QQQ	Mon, Nov 6, 2006	42.07	42.71	42.06	42.54
1928	NASDAQ	QQQ	Fri, Nov 3, 2006	42.10	42.19	41.61	41.93
1927	NASDAQ	QQQ	Thu, Nov 2, 2006	41.81	42.14	41.74	42.04
1926	NASDAQ	QQQ	Wed, Nov 1, 2006	42.73	42.77	41.82	42.00
1925	NASDAQ	QQQ	Tue, Oct 31, 2006	42.56	42.76	42.31	42.58
1924	NASDAQ	QQQ	Mon, Oct 30, 2006	42.16	42.65	42.06	42.48
1923	NASDAQ	QQQ	Fri, Oct 27, 2006	42.72	42.82	42.08	42.21
1922	NASDAQ	QQQ	Thu, Oct 26, 2006	42.58	42.92	42.22	42.82
1921	NASDAQ	QQQ	Wed, Oct 25, 2006	42.16	42.52	42.05	42.43
1920	NASDAQ	QQQ	Tue, Oct 24, 2006	42.28	42.45	41.92	42.14
1919	NASDAQ	QQQ	Mon, Oct 23, 2006	41.92	42.58	41.82	42.43
1918	NASDAQ	QQQ	Fri, Oct 20, 2006	42.04	42.08	41.64	42.00
1917	NASDAQ	QQQ	Thu, Oct 19, 2006	41.69	42.11	41.59	41.90
1916	NASDAQ	QQQ	Wed, Oct 18, 2006	42.22	42.31	41.65	41.80
1915	NASDAQ	QQQ	Tue, Oct 17, 2006	42.17	42.20	41.76	42.00
1914	NASDAQ	QQQ	Mon, Oct 16, 2006	42.43	42.62	42.40	42.47
1913	NASDAQ	QQQ	Fri, Oct 13, 2006	42.23	42.52	42.14	42.43
1912	NASDAQ	QQQ	Thu, Oct 12, 2006	41.76	42.25	41.70	42.20
1911	NASDAQ	QQQ	Wed, Oct 11, 2006	41.43	41.83	41.17	41.54
1910	NASDAQ	QQQ	Tue, Oct 10, 2006	41.60	41.75	41.31	41.62
1909	NASDAQ	QQQ	Mon, Oct 9, 2006	41.36	41.74	41.32	41.55
1908	NASDAQ	QQQ	Fri, Oct 6, 2006	41.36	41.56	41.24	41.41
1907	NASDAQ	QQQ	Thu, Oct 5, 2006	41.30	41.56	41.18	41.50
1906	NASDAQ	QQQ	Wed, Oct 4, 2006	40.24	41.31	40.14	41.30
1905	NASDAQ	QQQ	Tue, Oct 3, 2006	40.02	40.48	39.88	40.31
1904	NASDAQ	QQQ	Mon, Oct 2, 2006	40.60	40.70	40.08	40.14
1903	NASDAQ	QQQ	Fri, Sep 29, 2006	40.90	40.93	40.62	40.65
1902	NASDAQ	QQQ	Thu, Sep 28, 2006	40.77	40.89	40.43	40.83
1901	NASDAQ	QQQ	Wed, Sep 27, 2006	40.67	40.95	40.50	40.72
1900	NASDAQ	QQQ	Tue, Sep 26, 2006	40.52	40.80	40.40	40.77
1899	NASDAQ	QQQ	Mon, Sep 25, 2006	40.04	40.66	39.68	40.57
1898	NASDAQ	QQQ	Fri, Sep 22, 2006	40.15	40.16	39.70	39.87
1897	NASDAQ	QQQ	Thu, Sep 21, 2006	40.53	40.67	40.08	40.18
1896	NASDAQ	QQQ	Wed, Sep 20, 2006	40.20	40.54	40.19	40.43
1895	NASDAQ	QQQ	Tue, Sep 19, 2006	40.22	40.25	39.52	39.85
1894	NASDAQ	QQQ	Mon, Sep 18, 2006	40.12	40.40	39.94	40.12
1893	NASDAQ	QQQ	Fri, Sep 15, 2006	40.30	40.46	40.00	40.11
1892	NASDAQ	QQQ	Thu, Sep 14, 2006	39.85	40.22	39.76	39.99
1891	NASDAQ	QQQ	Wed, Sep 13, 2006	39.71	39.98	39.63	39.95
1890	NASDAQ	QQQ	Tue, Sep 12, 2006	38.95	39.80	38.95	39.68
1889	NASDAQ	QQQ	Mon, Sep 11, 2006	38.41	39.15	38.32	38.96
1888	NASDAQ	QQQ	Fri, Sep 8, 2006	38.54	38.82	38.46	38.72
1887	NASDAQ	QQQ	Thu, Sep 7, 2006	38.55	38.90	38.36	38.49
1886	NASDAQ	QQQ	Wed, Sep 6, 2006	39.10	39.19	38.61	38.67
1885	NASDAQ	QQQ	Tue, Sep 5, 2006	39.10	39.48	38.85	39.46
1884	NASDAQ	QQQ	Fri, Sep 1, 2006	39.08	39.21	38.90	39.08
1883	NASDAQ	QQQ	Thu, Aug 31, 2006	38.96	39.03	38.76	38.87
1882	NASDAQ	QQQ	Wed, Aug 30, 2006	38.72	39.03	38.60	38.91
1881	NASDAQ	QQQ	Tue, Aug 29, 2006	38.58	38.76	38.18	38.73
1880	NASDAQ	QQQ	Mon, Aug 28, 2006	38.29	38.79	38.24	38.61
1879	NASDAQ	QQQ	Fri, Aug 25, 2006	38.17	38.64	38.06	38.32
1878	NASDAQ	QQQ	Thu, Aug 24, 2006	38.25	38.35	37.92	38.25
1877	NASDAQ	QQQ	Wed, Aug 23, 2006	38.46	38.67	37.92	38.14
1876	NASDAQ	QQQ	Tue, Aug 22, 2006	38.36	38.81	38.20	38.43
1875	NASDAQ	QQQ	Mon, Aug 21, 2006	38.50	38.56	38.26	38.42
1874	NASDAQ	QQQ	Fri, Aug 18, 2006	38.63	38.83	38.28	38.79
1873	NASDAQ	QQQ	Thu, Aug 17, 2006	38.46	38.98	38.44	38.73
1872	NASDAQ	QQQ	Wed, Aug 16, 2006	37.98	38.61	37.84	38.59
1871	NASDAQ	QQQ	Tue, Aug 15, 2006	37.20	37.75	37.09	37.70
1870	NASDAQ	QQQ	Mon, Aug 14, 2006	36.84	37.27	36.70	36.77
1869	NASDAQ	QQQ	Fri, Aug 11, 2006	36.65	36.69	36.37	36.53
1868	NASDAQ	QQQ	Thu, Aug 10, 2006	36.43	36.88	36.31	36.79
1867	NASDAQ	QQQ	Wed, Aug 9, 2006	36.99	37.31	36.43	36.53
1866	NASDAQ	QQQ	Tue, Aug 8, 2006	36.81	36.90	36.26	36.48
1865	NASDAQ	QQQ	Mon, Aug 7, 2006	36.91	36.94	36.53	36.71
1864	NASDAQ	QQQ	Fri, Aug 4, 2006	37.45	37.63	36.62	36.95
1863	NASDAQ	QQQ	Thu, Aug 3, 2006	36.52	37.34	36.48	37.12
1862	NASDAQ	QQQ	Wed, Aug 2, 2006	36.61	37.13	36.61	36.89
1861	NASDAQ	QQQ	Tue, Aug 1, 2006	36.77	36.80	36.26	36.48
1860	NASDAQ	QQQ	Mon, Jul 31, 2006	37.08	37.32	36.89	37.10
1859	NASDAQ	QQQ	Fri, Jul 28, 2006	36.53	37.14	36.50	37.11
1858	NASDAQ	QQQ	Thu, Jul 27, 2006	36.74	37.04	36.25	36.35
1857	NASDAQ	QQQ	Wed, Jul 26, 2006	36.51	36.87	36.23	36.59
1856	NASDAQ	QQQ	Tue, Jul 25, 2006	36.49	36.74	36.24	36.62
1855	NASDAQ	QQQ	Mon, Jul 24, 2006	35.84	36.43	35.80	36.41
1854	NASDAQ	QQQ	Fri, Jul 21, 2006	35.88	35.96	35.62	35.70
1853	NASDAQ	QQQ	Thu, Jul 20, 2006	36.75	36.80	36.04	36.08
1852	NASDAQ	QQQ	Wed, Jul 19, 2006	36.12	36.83	36.09	36.62
1851	NASDAQ	QQQ	Tue, Jul 18, 2006	36.22	36.33	35.54	36.15
1850	NASDAQ	QQQ	Mon, Jul 17, 2006	35.95	36.25	35.87	36.03
1849	NASDAQ	QQQ	Fri, Jul 14, 2006	36.30	36.38	35.79	35.94
1848	NASDAQ	QQQ	Thu, Jul 13, 2006	36.64	37.04	36.31	36.31
1847	NASDAQ	QQQ	Wed, Jul 12, 2006	37.56	37.64	36.84	36.93
1846	NASDAQ	QQQ	Tue, Jul 11, 2006	37.28	37.74	37.08	37.64
1845	NASDAQ	QQQ	Mon, Jul 10, 2006	37.79	37.93	37.17	37.36
1844	NASDAQ	QQQ	Fri, Jul 7, 2006	37.90	38.17	37.57	37.69
1843	NASDAQ	QQQ	Thu, Jul 6, 2006	38.27	38.48	38.01	38.11
1842	NASDAQ	QQQ	Wed, Jul 5, 2006	38.64	38.68	38.09	38.15
1841	NASDAQ	QQQ	Mon, Jul 3, 2006	38.89	39.00	38.81	39.00
1840	NASDAQ	QQQ	Fri, Jun 30, 2006	39.12	39.14	38.68	38.77
1839	NASDAQ	QQQ	Thu, Jun 29, 2006	37.98	38.96	37.90	38.96
1838	NASDAQ	QQQ	Wed, Jun 28, 2006	37.62	37.84	37.38	37.81
1837	NASDAQ	QQQ	Tue, Jun 27, 2006	38.27	38.33	37.49	37.53
1836	NASDAQ	QQQ	Mon, Jun 26, 2006	38.17	38.39	38.07	38.25
1835	NASDAQ	QQQ	Fri, Jun 23, 2006	38.16	38.53	37.93	38.15
1834	NASDAQ	QQQ	Thu, Jun 22, 2006	38.59	38.68	37.99	38.19
1833	NASDAQ	QQQ	Wed, Jun 21, 2006	38.14	38.99	38.13	38.68
1832	NASDAQ	QQQ	Tue, Jun 20, 2006	38.09	38.48	37.94	38.08
1831	NASDAQ	QQQ	Mon, Jun 19, 2006	38.50	38.54	37.91	38.03
1830	NASDAQ	QQQ	Fri, Jun 16, 2006	38.55	38.68	38.20	38.34
1829	NASDAQ	QQQ	Thu, Jun 15, 2006	37.85	38.79	37.80	38.65
1828	NASDAQ	QQQ	Wed, Jun 14, 2006	37.36	37.71	37.20	37.63
1827	NASDAQ	QQQ	Tue, Jun 13, 2006	37.49	37.80	37.16	37.25
1826	NASDAQ	QQQ	Mon, Jun 12, 2006	38.20	38.26	37.39	37.40
1825	NASDAQ	QQQ	Fri, Jun 9, 2006	38.56	38.74	38.11	38.15
1824	NASDAQ	QQQ	Thu, Jun 8, 2006	38.27	38.56	37.49	38.40
1823	NASDAQ	QQQ	Wed, Jun 7, 2006	38.80	39.17	38.45	38.46
1822	NASDAQ	QQQ	Tue, Jun 6, 2006	38.85	38.95	38.35	38.75
1821	NASDAQ	QQQ	Mon, Jun 5, 2006	39.56	39.56	38.78	38.78
1820	NASDAQ	QQQ	Fri, Jun 2, 2006	39.96	40.00	39.31	39.64
1819	NASDAQ	QQQ	Thu, Jun 1, 2006	38.93	39.74	38.84	39.74
1818	NASDAQ	QQQ	Wed, May 31, 2006	38.71	39.06	38.54	38.82
1817	NASDAQ	QQQ	Tue, May 30, 2006	39.30	39.33	38.61	38.64
1816	NASDAQ	QQQ	Fri, May 26, 2006	39.45	39.58	39.23	39.49
1815	NASDAQ	QQQ	Thu, May 25, 2006	39.11	39.38	38.82	39.36
1814	NASDAQ	QQQ	Wed, May 24, 2006	38.53	39.04	38.23	38.85
1813	NASDAQ	QQQ	Tue, May 23, 2006	39.26	39.38	38.57	38.59
1812	NASDAQ	QQQ	Mon, May 22, 2006	39.01	39.24	38.62	38.97
1811	NASDAQ	QQQ	Fri, May 19, 2006	39.20	39.47	38.75	39.35
1810	NASDAQ	QQQ	Thu, May 18, 2006	39.49	39.66	39.00	39.05
1809	NASDAQ	QQQ	Wed, May 17, 2006	39.68	39.81	39.23	39.32
1808	NASDAQ	QQQ	Tue, May 16, 2006	40.17	40.26	39.77	39.86
1807	NASDAQ	QQQ	Mon, May 15, 2006	40.02	40.34	39.79	40.16
1806	NASDAQ	QQQ	Fri, May 12, 2006	40.56	40.62	40.18	40.19
1805	NASDAQ	QQQ	Thu, May 11, 2006	41.63	41.65	40.63	40.74
1804	NASDAQ	QQQ	Wed, May 10, 2006	41.93	41.98	41.55	41.67
1803	NASDAQ	QQQ	Tue, May 9, 2006	42.10	42.18	41.97	42.04
1802	NASDAQ	QQQ	Mon, May 8, 2006	42.08	42.28	42.07	42.20
1801	NASDAQ	QQQ	Fri, May 5, 2006	42.10	42.21	41.94	42.16
1800	NASDAQ	QQQ	Thu, May 4, 2006	41.53	41.99	41.53	41.83
1799	NASDAQ	QQQ	Wed, May 3, 2006	41.57	41.64	41.28	41.49
1798	NASDAQ	QQQ	Tue, May 2, 2006	41.62	41.73	41.40	41.55
1797	NASDAQ	QQQ	Mon, May 1, 2006	41.92	42.05	41.31	41.44
1796	NASDAQ	QQQ	Fri, Apr 28, 2006	42.00	42.22	41.78	41.85
1795	NASDAQ	QQQ	Thu, Apr 27, 2006	41.67	42.49	41.50	42.26
1794	NASDAQ	QQQ	Wed, Apr 26, 2006	41.86	42.06	41.70	41.86
1793	NASDAQ	QQQ	Tue, Apr 25, 2006	42.07	42.10	41.65	41.87
1792	NASDAQ	QQQ	Mon, Apr 24, 2006	41.95	42.07	41.72	41.96
1791	NASDAQ	QQQ	Fri, Apr 21, 2006	42.66	42.72	41.82	42.00
1790	NASDAQ	QQQ	Thu, Apr 20, 2006	42.64	42.82	42.38	42.50
1789	NASDAQ	QQQ	Wed, Apr 19, 2006	42.54	42.65	42.30	42.65
1788	NASDAQ	QQQ	Tue, Apr 18, 2006	41.77	42.56	41.77	42.46
1787	NASDAQ	QQQ	Mon, Apr 17, 2006	42.04	42.21	41.39	41.66
1786	NASDAQ	QQQ	Thu, Apr 13, 2006	41.90	42.33	41.79	42.10
1785	NASDAQ	QQQ	Wed, Apr 12, 2006	41.94	42.08	41.80	41.93
1784	NASDAQ	QQQ	Tue, Apr 11, 2006	42.39	42.43	41.71	41.92
1783	NASDAQ	QQQ	Mon, Apr 10, 2006	42.40	42.50	42.09	42.26
1782	NASDAQ	QQQ	Fri, Apr 7, 2006	42.88	43.05	42.30	42.32
1781	NASDAQ	QQQ	Thu, Apr 6, 2006	42.59	42.94	42.44	42.73
1780	NASDAQ	QQQ	Wed, Apr 5, 2006	42.30	42.67	42.21	42.61
1779	NASDAQ	QQQ	Tue, Apr 4, 2006	42.05	42.31	41.93	42.21
1778	NASDAQ	QQQ	Mon, Apr 3, 2006	42.15	42.37	41.90	41.98
1777	NASDAQ	QQQ	Fri, Mar 31, 2006	42.13	42.19	41.84	41.93
1776	NASDAQ	QQQ	Thu, Mar 30, 2006	42.01	42.30	41.79	42.05
1775	NASDAQ	QQQ	Wed, Mar 29, 2006	41.20	42.10	41.17	41.92
1774	NASDAQ	QQQ	Tue, Mar 28, 2006	41.39	41.67	40.99	41.14
1773	NASDAQ	QQQ	Mon, Mar 27, 2006	41.28	41.51	41.24	41.31
1772	NASDAQ	QQQ	Fri, Mar 24, 2006	41.23	41.50	41.02	41.30
1771	NASDAQ	QQQ	Thu, Mar 23, 2006	41.09	41.22	40.82	41.09
1770	NASDAQ	QQQ	Wed, Mar 22, 2006	40.88	41.28	40.86	41.21
1769	NASDAQ	QQQ	Tue, Mar 21, 2006	41.11	42.01	41.08	41.11
1768	NASDAQ	QQQ	Mon, Mar 20, 2006	41.57	41.68	41.40	41.55
1767	NASDAQ	QQQ	Fri, Mar 17, 2006	41.34	41.59	41.23	41.45
1766	NASDAQ	QQQ	Thu, Mar 16, 2006	41.85	41.92	41.33	41.37
1765	NASDAQ	QQQ	Wed, Mar 15, 2006	41.53	41.72	41.32	41.72
1764	NASDAQ	QQQ	Tue, Mar 14, 2006	40.64	41.42	40.64	41.37
1763	NASDAQ	QQQ	Mon, Mar 13, 2006	40.74	40.94	40.62	40.68
1762	NASDAQ	QQQ	Fri, Mar 10, 2006	40.48	40.79	40.19	40.56
1761	NASDAQ	QQQ	Thu, Mar 9, 2006	41.00	41.15	40.47	40.52
1760	NASDAQ	QQQ	Wed, Mar 8, 2006	40.76	41.09	40.50	40.87
1759	NASDAQ	QQQ	Tue, Mar 7, 2006	41.02	41.07	40.65	40.85
1758	NASDAQ	QQQ	Mon, Mar 6, 2006	41.54	41.63	40.96	41.09
1757	NASDAQ	QQQ	Fri, Mar 3, 2006	41.45	42.01	41.39	41.45
1756	NASDAQ	QQQ	Thu, Mar 2, 2006	41.55	41.84	41.41	41.69
1755	NASDAQ	QQQ	Wed, Mar 1, 2006	41.23	41.77	41.15	41.66
1754	NASDAQ	QQQ	Tue, Feb 28, 2006	41.61	41.72	40.97	41.10
1753	NASDAQ	QQQ	Mon, Feb 27, 2006	41.36	41.87	41.33	41.72
1752	NASDAQ	QQQ	Fri, Feb 24, 2006	41.19	41.29	41.01	41.26
1751	NASDAQ	QQQ	Thu, Feb 23, 2006	41.19	41.54	41.08	41.15
1750	NASDAQ	QQQ	Wed, Feb 22, 2006	40.78	41.54	40.68	41.26
1749	NASDAQ	QQQ	Tue, Feb 21, 2006	41.21	41.27	40.61	40.75
1748	NASDAQ	QQQ	Fri, Feb 17, 2006	41.46	41.46	41.20	41.21
1747	NASDAQ	QQQ	Thu, Feb 16, 2006	41.31	41.55	41.15	41.54
1746	NASDAQ	QQQ	Wed, Feb 15, 2006	40.79	41.26	40.73	41.16
1745	NASDAQ	QQQ	Tue, Feb 14, 2006	40.57	41.02	40.41	40.90
1744	NASDAQ	QQQ	Mon, Feb 13, 2006	40.70	40.74	40.30	40.49
1743	NASDAQ	QQQ	Fri, Feb 10, 2006	40.68	41.06	40.26	40.96
1742	NASDAQ	QQQ	Thu, Feb 9, 2006	41.21	41.37	40.63	40.71
1741	NASDAQ	QQQ	Wed, Feb 8, 2006	40.92	41.15	40.69	41.10
1740	NASDAQ	QQQ	Tue, Feb 7, 2006	40.74	40.93	40.44	40.63
1739	NASDAQ	QQQ	Mon, Feb 6, 2006	40.72	41.01	40.59	40.81
1738	NASDAQ	QQQ	Fri, Feb 3, 2006	41.12	41.23	40.78	40.92
1737	NASDAQ	QQQ	Thu, Feb 2, 2006	42.01	42.08	41.41	41.43
1736	NASDAQ	QQQ	Wed, Feb 1, 2006	41.74	42.17	41.70	42.15
1735	NASDAQ	QQQ	Tue, Jan 31, 2006	42.17	42.27	41.81	42.00
1734	NASDAQ	QQQ	Mon, Jan 30, 2006	42.18	42.32	42.07	42.19
1733	NASDAQ	QQQ	Fri, Jan 27, 2006	41.80	42.39	41.74	42.11
1732	NASDAQ	QQQ	Thu, Jan 26, 2006	41.50	41.69	41.23	41.55
1731	NASDAQ	QQQ	Wed, Jan 25, 2006	41.64	41.67	41.08	41.26
1730	NASDAQ	QQQ	Tue, Jan 24, 2006	41.36	41.70	41.31	41.44
1729	NASDAQ	QQQ	Mon, Jan 23, 2006	41.36	41.45	41.08	41.26
1728	NASDAQ	QQQ	Fri, Jan 20, 2006	42.46	42.49	41.15	41.25
1727	NASDAQ	QQQ	Thu, Jan 19, 2006	42.42	42.82	42.29	42.52
1726	NASDAQ	QQQ	Wed, Jan 18, 2006	42.03	42.46	42.02	42.21
1725	NASDAQ	QQQ	Tue, Jan 17, 2006	42.65	42.79	42.50	42.70
1724	NASDAQ	QQQ	Fri, Jan 13, 2006	42.94	43.05	42.73	42.98
1723	NASDAQ	QQQ	Thu, Jan 12, 2006	43.16	43.29	42.85	43.00
1722	NASDAQ	QQQ	Wed, Jan 11, 2006	43.00	43.31	42.87	43.21
1721	NASDAQ	QQQ	Tue, Jan 10, 2006	42.66	42.92	42.55	42.88
1720	NASDAQ	QQQ	Mon, Jan 9, 2006	42.68	42.92	42.52	42.85
1719	NASDAQ	QQQ	Fri, Jan 6, 2006	42.26	42.70	42.06	42.68
1718	NASDAQ	QQQ	Thu, Jan 5, 2006	41.75	42.00	41.71	41.92
1717	NASDAQ	QQQ	Wed, Jan 4, 2006	41.41	41.74	41.32	41.74
1716	NASDAQ	QQQ	Tue, Jan 3, 2006	40.65	41.49	40.16	41.31
1715	NASDAQ	QQQ	Fri, Dec 30, 2005	40.54	40.58	40.36	40.41
1714	NASDAQ	QQQ	Thu, Dec 29, 2005	41.03	41.12	40.65	40.72
1713	NASDAQ	QQQ	Wed, Dec 28, 2005	41.06	41.23	40.87	40.99
1712	NASDAQ	QQQ	Tue, Dec 27, 2005	41.52	41.68	40.97	41.04
1711	NASDAQ	QQQ	Fri, Dec 23, 2005	41.51	41.59	41.30	41.40
1710	NASDAQ	QQQ	Thu, Dec 22, 2005	41.11	41.46	41.10	41.40
1709	NASDAQ	QQQ	Wed, Dec 21, 2005	41.02	41.41	40.95	41.13
1708	NASDAQ	QQQ	Tue, Dec 20, 2005	40.95	41.15	40.75	40.95
1707	NASDAQ	QQQ	Mon, Dec 19, 2005	41.67	41.71	40.90	40.92
1706	NASDAQ	QQQ	Fri, Dec 16, 2005	41.86	41.94	41.55	41.58
1705	NASDAQ	QQQ	Thu, Dec 15, 2005	42.00	42.07	41.61	41.97
1704	NASDAQ	QQQ	Wed, Dec 14, 2005	41.95	42.10	41.71	41.90
1703	NASDAQ	QQQ	Tue, Dec 13, 2005	41.82	42.21	41.76	42.04
1702	NASDAQ	QQQ	Mon, Dec 12, 2005	41.87	41.94	41.68	41.87
1701	NASDAQ	QQQ	Fri, Dec 9, 2005	41.56	41.77	41.38	41.72
1700	NASDAQ	QQQ	Thu, Dec 8, 2005	41.96	42.00	41.27	41.56
1699	NASDAQ	QQQ	Wed, Dec 7, 2005	42.00	42.03	41.63	41.86
1698	NASDAQ	QQQ	Tue, Dec 6, 2005	42.03	42.31	41.90	41.94
1697	NASDAQ	QQQ	Mon, Dec 5, 2005	42.06	42.06	41.63	41.80
1696	NASDAQ	QQQ	Fri, Dec 2, 2005	41.94	42.13	41.87	42.11
1695	NASDAQ	QQQ	Thu, Dec 1, 2005	41.51	42.05	41.50	42.01
1694	NASDAQ	QQQ	Wed, Nov 30, 2005	41.28	41.49	41.19	41.24
1693	NASDAQ	QQQ	Tue, Nov 29, 2005	41.77	41.85	41.34	41.34
1692	NASDAQ	QQQ	Mon, Nov 28, 2005	42.00	42.00	41.50	41.54
1691	NASDAQ	QQQ	Fri, Nov 25, 2005	41.84	41.94	41.73	41.89
1690	NASDAQ	QQQ	Wed, Nov 23, 2005	41.73	42.02	41.71	41.80
1689	NASDAQ	QQQ	Tue, Nov 22, 2005	41.47	41.87	41.36	41.70
1688	NASDAQ	QQQ	Mon, Nov 21, 2005	41.40	41.58	41.24	41.55
1687	NASDAQ	QQQ	Fri, Nov 18, 2005	41.52	41.65	41.27	41.45
1686	NASDAQ	QQQ	Thu, Nov 17, 2005	40.91	41.32	40.85	41.31
1685	NASDAQ	QQQ	Wed, Nov 16, 2005	40.63	40.78	40.46	40.77
1684	NASDAQ	QQQ	Tue, Nov 15, 2005	40.73	40.90	40.38	40.52
1683	NASDAQ	QQQ	Mon, Nov 14, 2005	40.77	40.86	40.60	40.71
1682	NASDAQ	QQQ	Fri, Nov 11, 2005	40.77	40.92	40.68	40.71
1681	NASDAQ	QQQ	Thu, Nov 10, 2005	40.18	40.69	39.92	40.60
1680	NASDAQ	QQQ	Wed, Nov 9, 2005	40.12	40.33	40.03	40.16
1679	NASDAQ	QQQ	Tue, Nov 8, 2005	40.08	40.35	39.99	40.14
1678	NASDAQ	QQQ	Mon, Nov 7, 2005	40.21	40.29	39.95	40.13
1677	NASDAQ	QQQ	Fri, Nov 4, 2005	40.00	40.23	39.84	40.08
1676	NASDAQ	QQQ	Thu, Nov 3, 2005	39.74	40.09	39.68	39.94
1675	NASDAQ	QQQ	Wed, Nov 2, 2005	38.73	39.46	38.71	39.35
1674	NASDAQ	QQQ	Tue, Nov 1, 2005	38.78	39.01	38.71	38.84
1673	NASDAQ	QQQ	Mon, Oct 31, 2005	38.45	39.05	38.42	38.87
1672	NASDAQ	QQQ	Fri, Oct 28, 2005	38.16	38.39	37.92	38.32
1671	NASDAQ	QQQ	Thu, Oct 27, 2005	38.78	38.80	38.03	38.03
1670	NASDAQ	QQQ	Wed, Oct 26, 2005	38.98	39.27	38.76	38.81
1669	NASDAQ	QQQ	Tue, Oct 25, 2005	39.09	39.19	38.77	39.01
1668	NASDAQ	QQQ	Mon, Oct 24, 2005	38.73	39.18	38.47	39.16
1667	NASDAQ	QQQ	Fri, Oct 21, 2005	38.67	38.75	38.33	38.55
1666	NASDAQ	QQQ	Thu, Oct 20, 2005	38.71	38.85	38.10	38.31
1665	NASDAQ	QQQ	Wed, Oct 19, 2005	37.72	38.67	37.61	38.67
1664	NASDAQ	QQQ	Tue, Oct 18, 2005	38.14	38.18	37.91	37.91
1663	NASDAQ	QQQ	Mon, Oct 17, 2005	38.07	38.19	37.82	38.18
1662	NASDAQ	QQQ	Fri, Oct 14, 2005	37.88	38.07	37.64	38.06
1661	NASDAQ	QQQ	Thu, Oct 13, 2005	37.47	37.91	37.33	37.78
1660	NASDAQ	QQQ	Wed, Oct 12, 2005	37.72	38.06	37.43	37.49
1659	NASDAQ	QQQ	Tue, Oct 11, 2005	38.24	38.24	37.80	37.94
1658	NASDAQ	QQQ	Mon, Oct 10, 2005	38.27	38.46	38.06	38.13
1657	NASDAQ	QQQ	Fri, Oct 7, 2005	38.40	38.57	38.18	38.34
1656	NASDAQ	QQQ	Thu, Oct 6, 2005	38.73	38.86	37.92	38.25
1655	NASDAQ	QQQ	Wed, Oct 5, 2005	39.31	39.34	38.73	38.76
1654	NASDAQ	QQQ	Tue, Oct 4, 2005	39.62	39.88	39.29	39.30
1653	NASDAQ	QQQ	Mon, Oct 3, 2005	39.54	39.75	39.51	39.56
1652	NASDAQ	QQQ	Fri, Sep 30, 2005	39.17	39.48	39.13	39.46
1651	NASDAQ	QQQ	Thu, Sep 29, 2005	38.63	39.21	38.45	39.20
1650	NASDAQ	QQQ	Wed, Sep 28, 2005	38.76	38.95	38.56	38.68
1649	NASDAQ	QQQ	Tue, Sep 27, 2005	38.79	38.90	38.51	38.67
1648	NASDAQ	QQQ	Mon, Sep 26, 2005	38.97	39.03	38.55	38.76
1647	NASDAQ	QQQ	Fri, Sep 23, 2005	38.50	38.88	38.41	38.75
1646	NASDAQ	QQQ	Thu, Sep 22, 2005	38.44	38.73	38.24	38.64
1645	NASDAQ	QQQ	Wed, Sep 21, 2005	38.82	38.87	38.47	38.50
1644	NASDAQ	QQQ	Tue, Sep 20, 2005	39.16	39.54	38.81	38.93
1643	NASDAQ	QQQ	Mon, Sep 19, 2005	39.32	39.38	38.91	39.09
1642	NASDAQ	QQQ	Fri, Sep 16, 2005	39.25	39.46	39.11	39.40
1641	NASDAQ	QQQ	Thu, Sep 15, 2005	39.26	39.34	39.05	39.16
1640	NASDAQ	QQQ	Wed, Sep 14, 2005	39.65	39.68	39.15	39.18
1639	NASDAQ	QQQ	Tue, Sep 13, 2005	39.68	39.91	39.54	39.63
1638	NASDAQ	QQQ	Mon, Sep 12, 2005	39.63	39.86	39.58	39.73
1637	NASDAQ	QQQ	Fri, Sep 9, 2005	39.41	39.69	39.31	39.62
1636	NASDAQ	QQQ	Thu, Sep 8, 2005	39.29	39.57	39.27	39.40
1635	NASDAQ	QQQ	Wed, Sep 7, 2005	39.30	39.48	39.21	39.41
1634	NASDAQ	QQQ	Tue, Sep 6, 2005	38.95	39.41	38.90	39.34
1633	NASDAQ	QQQ	Fri, Sep 2, 2005	39.00	39.03	38.74	38.77
1632	NASDAQ	QQQ	Thu, Sep 1, 2005	39.00	39.15	38.78	38.92
1631	NASDAQ	QQQ	Wed, Aug 31, 2005	38.64	39.01	38.48	38.98
1630	NASDAQ	QQQ	Tue, Aug 30, 2005	38.56	38.66	38.32	38.62
1629	NASDAQ	QQQ	Mon, Aug 29, 2005	38.26	38.85	38.26	38.76
1628	NASDAQ	QQQ	Fri, Aug 26, 2005	38.53	38.60	38.27	38.46
1627	NASDAQ	QQQ	Thu, Aug 25, 2005	38.57	38.69	38.49	38.59
1626	NASDAQ	QQQ	Wed, Aug 24, 2005	38.65	39.18	38.46	38.50
1625	NASDAQ	QQQ	Tue, Aug 23, 2005	38.84	38.92	38.61	38.73
1624	NASDAQ	QQQ	Mon, Aug 22, 2005	38.88	39.18	38.60	38.84
1623	NASDAQ	QQQ	Fri, Aug 19, 2005	38.89	39.00	38.79	38.82
1622	NASDAQ	QQQ	Thu, Aug 18, 2005	38.87	39.10	38.77	38.84
1621	NASDAQ	QQQ	Wed, Aug 17, 2005	38.92	39.17	38.79	39.04
1620	NASDAQ	QQQ	Tue, Aug 16, 2005	39.30	39.33	38.74	38.81
1619	NASDAQ	QQQ	Mon, Aug 15, 2005	39.14	39.63	39.08	39.45
1618	NASDAQ	QQQ	Fri, Aug 12, 2005	39.12	39.32	38.97	39.21
1617	NASDAQ	QQQ	Thu, Aug 11, 2005	39.13	39.54	39.10	39.43
1616	NASDAQ	QQQ	Wed, Aug 10, 2005	39.55	39.69	38.97	39.11
1615	NASDAQ	QQQ	Tue, Aug 9, 2005	39.37	39.59	39.31	39.45
1614	NASDAQ	QQQ	Mon, Aug 8, 2005	39.52	39.61	39.14	39.19
1613	NASDAQ	QQQ	Fri, Aug 5, 2005	39.61	39.79	39.43	39.48
1612	NASDAQ	QQQ	Thu, Aug 4, 2005	39.88	39.94	39.57	39.67
1611	NASDAQ	QQQ	Wed, Aug 3, 2005	39.91	40.13	39.88	40.06
1610	NASDAQ	QQQ	Tue, Aug 2, 2005	39.70	40.14	39.65	40.08
1609	NASDAQ	QQQ	Mon, Aug 1, 2005	39.64	39.83	39.52	39.65
1608	NASDAQ	QQQ	Fri, Jul 29, 2005	39.87	39.92	39.52	39.58
1607	NASDAQ	QQQ	Thu, Jul 28, 2005	39.75	39.92	39.64	39.91
1606	NASDAQ	QQQ	Wed, Jul 27, 2005	39.45	39.76	39.23	39.72
1605	NASDAQ	QQQ	Tue, Jul 26, 2005	39.39	39.53	39.19	39.42
1604	NASDAQ	QQQ	Mon, Jul 25, 2005	39.46	39.63	39.20	39.27
1603	NASDAQ	QQQ	Fri, Jul 22, 2005	39.48	39.59	39.22	39.42
1602	NASDAQ	QQQ	Thu, Jul 21, 2005	39.56	39.69	39.21	39.47
1601	NASDAQ	QQQ	Wed, Jul 20, 2005	38.94	39.57	38.90	39.46
1600	NASDAQ	QQQ	Tue, Jul 19, 2005	38.91	39.20	38.84	39.18
1599	NASDAQ	QQQ	Mon, Jul 18, 2005	38.79	38.89	38.69	38.73
1598	NASDAQ	QQQ	Fri, Jul 15, 2005	38.83	39.00	38.65	38.89
1597	NASDAQ	QQQ	Thu, Jul 14, 2005	38.67	38.88	38.52	38.77
1596	NASDAQ	QQQ	Wed, Jul 13, 2005	38.32	38.43	38.17	38.39
1595	NASDAQ	QQQ	Tue, Jul 12, 2005	38.12	38.46	38.01	38.30
1594	NASDAQ	QQQ	Mon, Jul 11, 2005	37.87	38.16	37.80	38.12
1593	NASDAQ	QQQ	Fri, Jul 8, 2005	37.08	37.81	36.99	37.77
1592	NASDAQ	QQQ	Thu, Jul 7, 2005	36.58	37.09	36.55	37.06
1591	NASDAQ	QQQ	Wed, Jul 6, 2005	37.03	37.28	36.86	36.93
1590	NASDAQ	QQQ	Tue, Jul 5, 2005	36.60	37.19	36.60	37.11
1589	NASDAQ	QQQ	Fri, Jul 1, 2005	36.86	37.00	36.68	36.73
1588	NASDAQ	QQQ	Thu, Jun 30, 2005	37.14	37.21	36.75	36.78
1587	NASDAQ	QQQ	Wed, Jun 29, 2005	37.25	37.26	36.97	37.07
1586	NASDAQ	QQQ	Tue, Jun 28, 2005	36.95	37.26	36.90	37.15
1585	NASDAQ	QQQ	Mon, Jun 27, 2005	36.95	37.06	36.70	36.80
1584	NASDAQ	QQQ	Fri, Jun 24, 2005	37.38	37.41	36.96	36.97
1583	NASDAQ	QQQ	Thu, Jun 23, 2005	37.87	38.18	37.33	37.39
1582	NASDAQ	QQQ	Wed, Jun 22, 2005	38.00	38.10	37.63	37.81
1581	NASDAQ	QQQ	Tue, Jun 21, 2005	37.84	38.01	37.70	37.85
1580	NASDAQ	QQQ	Mon, Jun 20, 2005	37.72	38.08	37.58	37.87
1579	NASDAQ	QQQ	Fri, Jun 17, 2005	38.11	38.21	37.75	37.87
1578	NASDAQ	QQQ	Thu, Jun 16, 2005	37.74	38.00	37.66	37.90
1577	NASDAQ	QQQ	Wed, Jun 15, 2005	37.83	37.87	37.25	37.70
1576	NASDAQ	QQQ	Tue, Jun 14, 2005	37.69	37.84	37.50	37.58
1575	NASDAQ	QQQ	Mon, Jun 13, 2005	37.48	37.95	37.46	37.73
1574	NASDAQ	QQQ	Fri, Jun 10, 2005	37.90	37.90	37.38	37.55
1573	NASDAQ	QQQ	Thu, Jun 9, 2005	37.66	38.06	37.50	37.95
1572	NASDAQ	QQQ	Wed, Jun 8, 2005	37.88	37.95	37.56	37.71
1571	NASDAQ	QQQ	Tue, Jun 7, 2005	38.15	38.47	37.74	37.79
1570	NASDAQ	QQQ	Mon, Jun 6, 2005	38.12	38.19	37.96	38.11
1569	NASDAQ	QQQ	Fri, Jun 3, 2005	38.63	38.64	38.02	38.10
1568	NASDAQ	QQQ	Thu, Jun 2, 2005	38.33	38.66	38.30	38.66
1567	NASDAQ	QQQ	Wed, Jun 1, 2005	38.03	38.68	38.02	38.39
1566	NASDAQ	QQQ	Tue, May 31, 2005	38.19	38.24	37.92	38.08
1565	NASDAQ	QQQ	Fri, May 27, 2005	38.14	38.25	38.02	38.21
1564	NASDAQ	QQQ	Thu, May 26, 2005	37.98	38.27	37.98	38.19
1563	NASDAQ	QQQ	Wed, May 25, 2005	37.84	37.88	37.59	37.81
1562	NASDAQ	QQQ	Tue, May 24, 2005	37.76	38.00	37.70	37.97
1561	NASDAQ	QQQ	Mon, May 23, 2005	37.66	37.99	37.60	37.85
1560	NASDAQ	QQQ	Fri, May 20, 2005	37.45	37.69	37.35	37.66
1559	NASDAQ	QQQ	Thu, May 19, 2005	37.29	37.52	37.20	37.51
1558	NASDAQ	QQQ	Wed, May 18, 2005	36.80	37.36	36.71	37.20
1557	NASDAQ	QQQ	Tue, May 17, 2005	36.35	36.74	36.21	36.70
1556	NASDAQ	QQQ	Mon, May 16, 2005	36.24	36.54	36.13	36.48
1555	NASDAQ	QQQ	Fri, May 13, 2005	35.99	36.47	35.89	36.24
1554	NASDAQ	QQQ	Thu, May 12, 2005	36.03	36.20	35.66	35.85
1553	NASDAQ	QQQ	Wed, May 11, 2005	35.82	36.03	35.30	35.95
1552	NASDAQ	QQQ	Tue, May 10, 2005	35.86	35.96	35.62	35.77
1551	NASDAQ	QQQ	Mon, May 9, 2005	35.87	36.06	35.66	36.03
1550	NASDAQ	QQQ	Fri, May 6, 2005	35.97	36.02	35.72	35.86
1549	NASDAQ	QQQ	Thu, May 5, 2005	35.75	35.92	35.53	35.76
1548	NASDAQ	QQQ	Wed, May 4, 2005	35.29	35.83	35.24	35.73
1547	NASDAQ	QQQ	Tue, May 3, 2005	35.05	35.43	35.03	35.30
1546	NASDAQ	QQQ	Mon, May 2, 2005	35.10	35.26	34.89	35.12
1545	NASDAQ	QQQ	Fri, Apr 29, 2005	35.00	35.06	34.35	34.98
1544	NASDAQ	QQQ	Thu, Apr 28, 2005	34.92	35.15	34.72	34.75
1543	NASDAQ	QQQ	Wed, Apr 27, 2005	34.87	35.25	34.73	35.10
1542	NASDAQ	QQQ	Tue, Apr 26, 2005	35.29	35.70	35.04	35.05
1541	NASDAQ	QQQ	Mon, Apr 25, 2005	35.30	35.46	35.15	35.38
1540	NASDAQ	QQQ	Fri, Apr 22, 2005	35.46	35.47	34.82	35.09
1539	NASDAQ	QQQ	Thu, Apr 21, 2005	35.12	35.71	34.96	35.62
1538	NASDAQ	QQQ	Wed, Apr 20, 2005	35.21	35.29	34.59	34.70
1537	NASDAQ	QQQ	Tue, Apr 19, 2005	35.02	35.10	34.75	34.99
1536	NASDAQ	QQQ	Mon, Apr 18, 2005	34.71	35.00	34.64	34.75
1535	NASDAQ	QQQ	Fri, Apr 15, 2005	35.24	35.37	34.68	34.74
1534	NASDAQ	QQQ	Thu, Apr 14, 2005	36.06	36.10	35.50	35.55
1533	NASDAQ	QQQ	Wed, Apr 13, 2005	36.56	36.60	35.98	36.06
1532	NASDAQ	QQQ	Tue, Apr 12, 2005	36.44	36.74	35.91	36.66
1531	NASDAQ	QQQ	Mon, Apr 11, 2005	36.75	36.78	36.40	36.48
1530	NASDAQ	QQQ	Fri, Apr 8, 2005	37.00	37.07	36.60	36.64
1529	NASDAQ	QQQ	Thu, Apr 7, 2005	36.53	36.95	36.51	36.94
1528	NASDAQ	QQQ	Wed, Apr 6, 2005	36.66	36.91	36.42	36.50
1527	NASDAQ	QQQ	Tue, Apr 5, 2005	36.49	36.67	36.42	36.56
1526	NASDAQ	QQQ	Mon, Apr 4, 2005	36.25	36.60	36.03	36.46
1525	NASDAQ	QQQ	Fri, Apr 1, 2005	36.82	36.88	36.13	36.20
1524	NASDAQ	QQQ	Thu, Mar 31, 2005	36.73	36.75	36.44	36.57
1523	NASDAQ	QQQ	Wed, Mar 30, 2005	36.23	36.78	36.22	36.73
1522	NASDAQ	QQQ	Tue, Mar 29, 2005	36.27	36.58	35.94	36.05
1521	NASDAQ	QQQ	Mon, Mar 28, 2005	36.41	36.61	36.31	36.34
1520	NASDAQ	QQQ	Thu, Mar 24, 2005	36.39	36.65	36.27	36.27
1519	NASDAQ	QQQ	Wed, Mar 23, 2005	36.09	36.49	36.07	36.26
1518	NASDAQ	QQQ	Tue, Mar 22, 2005	36.61	36.75	36.11	36.13
1517	NASDAQ	QQQ	Mon, Mar 21, 2005	36.60	36.75	36.25	36.58
1516	NASDAQ	QQQ	Fri, Mar 18, 2005	36.75	36.79	36.35	36.51
1515	NASDAQ	QQQ	Thu, Mar 17, 2005	36.61	36.89	36.54	36.71
1514	NASDAQ	QQQ	Wed, Mar 16, 2005	36.91	37.18	36.53	36.62
1513	NASDAQ	QQQ	Tue, Mar 15, 2005	37.42	37.48	36.99	37.04
1512	NASDAQ	QQQ	Mon, Mar 14, 2005	37.24	37.36	37.03	37.34
1511	NASDAQ	QQQ	Fri, Mar 11, 2005	37.69	37.82	37.02	37.17
1510	NASDAQ	QQQ	Thu, Mar 10, 2005	37.61	37.67	37.08	37.52
1509	NASDAQ	QQQ	Wed, Mar 9, 2005	37.67	37.93	37.47	37.57
1508	NASDAQ	QQQ	Tue, Mar 8, 2005	38.01	38.21	37.65	37.68
1507	NASDAQ	QQQ	Mon, Mar 7, 2005	37.60	38.29	37.56	38.06
1506	NASDAQ	QQQ	Fri, Mar 4, 2005	37.60	37.75	37.40	37.52
1505	NASDAQ	QQQ	Thu, Mar 3, 2005	37.71	37.73	37.02	37.30
1504	NASDAQ	QQQ	Wed, Mar 2, 2005	37.41	38.02	37.36	37.61
1503	NASDAQ	QQQ	Tue, Mar 1, 2005	37.37	37.70	37.33	37.63
1502	NASDAQ	QQQ	Mon, Feb 28, 2005	37.46	37.60	36.92	37.22
1501	NASDAQ	QQQ	Fri, Feb 25, 2005	37.38	37.70	37.29	37.62
1500	NASDAQ	QQQ	Thu, Feb 24, 2005	36.85	37.44	36.76	37.41
1499	NASDAQ	QQQ	Wed, Feb 23, 2005	37.04	37.07	36.70	36.94
1498	NASDAQ	QQQ	Tue, Feb 22, 2005	37.03	37.55	36.79	36.89
1497	NASDAQ	QQQ	Fri, Feb 18, 2005	37.48	37.57	37.26	37.35
1496	NASDAQ	QQQ	Thu, Feb 17, 2005	38.05	38.14	37.43	37.47
1495	NASDAQ	QQQ	Wed, Feb 16, 2005	38.03	38.16	37.83	37.98
1494	NASDAQ	QQQ	Tue, Feb 15, 2005	37.90	38.48	37.82	38.12
1493	NASDAQ	QQQ	Mon, Feb 14, 2005	37.70	37.94	37.69	37.87
1492	NASDAQ	QQQ	Fri, Feb 11, 2005	37.03	37.85	36.93	37.70
1491	NASDAQ	QQQ	Thu, Feb 10, 2005	37.26	37.32	36.88	37.15
1490	NASDAQ	QQQ	Wed, Feb 9, 2005	37.77	37.80	37.06	37.11
1489	NASDAQ	QQQ	Tue, Feb 8, 2005	37.66	38.01	37.62	37.74
1488	NASDAQ	QQQ	Mon, Feb 7, 2005	37.80	37.91	37.52	37.67
1487	NASDAQ	QQQ	Fri, Feb 4, 2005	37.15	37.82	37.15	37.75
1486	NASDAQ	QQQ	Thu, Feb 3, 2005	37.38	37.41	37.00	37.15
1485	NASDAQ	QQQ	Wed, Feb 2, 2005	37.64	37.73	37.31	37.58
1484	NASDAQ	QQQ	Tue, Feb 1, 2005	37.49	37.65	37.37	37.52
1483	NASDAQ	QQQ	Mon, Jan 31, 2005	37.36	37.53	37.26	37.40
1482	NASDAQ	QQQ	Fri, Jan 28, 2005	37.22	37.27	36.62	36.92
1481	NASDAQ	QQQ	Thu, Jan 27, 2005	37.09	37.27	36.87	37.10
1480	NASDAQ	QQQ	Wed, Jan 26, 2005	36.96	37.29	36.82	37.15
1479	NASDAQ	QQQ	Tue, Jan 25, 2005	36.77	37.09	36.66	36.71
1478	NASDAQ	QQQ	Mon, Jan 24, 2005	37.12	37.20	36.46	36.53
1477	NASDAQ	QQQ	Fri, Jan 21, 2005	37.48	37.55	36.99	37.05
1476	NASDAQ	QQQ	Thu, Jan 20, 2005	37.65	37.81	37.32	37.35
1475	NASDAQ	QQQ	Wed, Jan 19, 2005	38.73	38.75	38.06	38.08
1474	NASDAQ	QQQ	Tue, Jan 18, 2005	38.28	38.79	38.22	38.72
1473	NASDAQ	QQQ	Fri, Jan 14, 2005	38.20	38.52	38.19	38.43
1472	NASDAQ	QQQ	Thu, Jan 13, 2005	38.58	38.85	38.01	38.07
1471	NASDAQ	QQQ	Wed, Jan 12, 2005	38.43	38.60	38.01	38.58
1470	NASDAQ	QQQ	Tue, Jan 11, 2005	38.37	38.50	38.07	38.26
1469	NASDAQ	QQQ	Mon, Jan 10, 2005	38.44	38.87	38.39	38.53
1468	NASDAQ	QQQ	Fri, Jan 7, 2005	38.56	38.87	38.21	38.55
1467	NASDAQ	QQQ	Thu, Jan 6, 2005	38.63	38.71	38.34	38.35
1466	NASDAQ	QQQ	Wed, Jan 5, 2005	38.68	38.96	38.47	38.54
1465	NASDAQ	QQQ	Tue, Jan 4, 2005	39.67	39.74	38.55	38.78
1464	NASDAQ	QQQ	Mon, Jan 3, 2005	40.09	40.29	39.37	39.50
1463	NASDAQ	QQQ	Fri, Dec 31, 2004	40.03	40.12	39.78	39.92
1462	NASDAQ	QQQ	Thu, Dec 30, 2004	40.07	40.12	39.93	39.99
1461	NASDAQ	QQQ	Wed, Dec 29, 2004	39.92	40.16	39.90	40.02
1460	NASDAQ	QQQ	Tue, Dec 28, 2004	39.67	40.00	39.61	39.97
1459	NASDAQ	QQQ	Mon, Dec 27, 2004	39.98	40.02	39.40	39.59
1458	NASDAQ	QQQ	Thu, Dec 23, 2004	39.61	39.91	39.54	39.76
1457	NASDAQ	QQQ	Wed, Dec 22, 2004	39.54	39.93	39.49	39.73
1456	NASDAQ	QQQ	Tue, Dec 21, 2004	39.39	39.71	39.28	39.68
1455	NASDAQ	QQQ	Mon, Dec 20, 2004	39.57	39.77	39.09	39.20
1454	NASDAQ	QQQ	Fri, Dec 17, 2004	39.64	39.81	39.43	39.47
1453	NASDAQ	QQQ	Thu, Dec 16, 2004	40.34	40.45	39.82	39.95
1452	NASDAQ	QQQ	Wed, Dec 15, 2004	40.49	40.68	40.15	40.33
1451	NASDAQ	QQQ	Tue, Dec 14, 2004	40.28	40.59	40.25	40.48
1450	NASDAQ	QQQ	Mon, Dec 13, 2004	40.23	40.34	39.98	40.28
1449	NASDAQ	QQQ	Fri, Dec 10, 2004	39.84	40.07	39.74	39.93
1448	NASDAQ	QQQ	Thu, Dec 9, 2004	39.49	40.19	39.24	40.05
1447	NASDAQ	QQQ	Wed, Dec 8, 2004	39.60	39.98	39.50	39.81
1446	NASDAQ	QQQ	Tue, Dec 7, 2004	40.35	40.50	39.53	39.58
1445	NASDAQ	QQQ	Mon, Dec 6, 2004	40.12	40.43	39.91	40.27
1444	NASDAQ	QQQ	Fri, Dec 3, 2004	40.35	40.59	40.08	40.13
1443	NASDAQ	QQQ	Thu, Dec 2, 2004	39.82	40.39	39.76	40.07
1442	NASDAQ	QQQ	Wed, Dec 1, 2004	39.27	39.96	39.27	39.92
1441	NASDAQ	QQQ	Tue, Nov 30, 2004	39.30	39.39	39.06	39.12
1440	NASDAQ	QQQ	Mon, Nov 29, 2004	39.46	39.64	38.97	39.20
1439	NASDAQ	QQQ	Fri, Nov 26, 2004	39.37	39.48	39.17	39.21
1438	NASDAQ	QQQ	Wed, Nov 24, 2004	39.09	39.39	39.07	39.33
1437	NASDAQ	QQQ	Tue, Nov 23, 2004	39.01	39.15	38.61	38.99
1436	NASDAQ	QQQ	Mon, Nov 22, 2004	38.61	39.07	38.48	39.05
1435	NASDAQ	QQQ	Fri, Nov 19, 2004	39.24	39.29	38.59	38.68
1434	NASDAQ	QQQ	Thu, Nov 18, 2004	38.98	39.36	38.89	39.29
1433	NASDAQ	QQQ	Wed, Nov 17, 2004	38.83	39.32	38.83	39.11
1432	NASDAQ	QQQ	Tue, Nov 16, 2004	38.66	38.68	38.32	38.59
1431	NASDAQ	QQQ	Mon, Nov 15, 2004	38.64	38.86	38.50	38.83
1430	NASDAQ	QQQ	Fri, Nov 12, 2004	38.34	38.76	38.17	38.66
1429	NASDAQ	QQQ	Thu, Nov 11, 2004	37.91	38.38	37.86	38.29
1428	NASDAQ	QQQ	Wed, Nov 10, 2004	37.93	38.06	37.65	37.79
1427	NASDAQ	QQQ	Tue, Nov 9, 2004	37.93	38.15	37.81	37.92
1426	NASDAQ	QQQ	Mon, Nov 8, 2004	37.95	38.10	37.85	38.00
1425	NASDAQ	QQQ	Fri, Nov 5, 2004	38.02	38.16	37.61	37.96
1424	NASDAQ	QQQ	Thu, Nov 4, 2004	37.26	37.78	37.11	37.62
1423	NASDAQ	QQQ	Wed, Nov 3, 2004	37.76	37.90	37.15	37.41
1422	NASDAQ	QQQ	Tue, Nov 2, 2004	37.09	37.55	37.02	37.16
1421	NASDAQ	QQQ	Mon, Nov 1, 2004	36.98	37.18	36.80	37.04
1420	NASDAQ	QQQ	Fri, Oct 29, 2004	36.91	37.24	36.67	36.90
1419	NASDAQ	QQQ	Thu, Oct 28, 2004	36.68	37.12	36.57	36.96
1418	NASDAQ	QQQ	Wed, Oct 27, 2004	35.84	36.89	35.71	36.73
1417	NASDAQ	QQQ	Tue, Oct 26, 2004	35.65	35.84	35.41	35.82
1416	NASDAQ	QQQ	Mon, Oct 25, 2004	35.73	35.81	35.49	35.63
1415	NASDAQ	QQQ	Fri, Oct 22, 2004	36.61	36.68	35.74	35.80
1414	NASDAQ	QQQ	Thu, Oct 21, 2004	36.24	36.79	36.10	36.60
1413	NASDAQ	QQQ	Wed, Oct 20, 2004	35.83	36.23	35.65	36.05
1412	NASDAQ	QQQ	Tue, Oct 19, 2004	36.38	36.57	35.79	35.88
1411	NASDAQ	QQQ	Mon, Oct 18, 2004	35.51	36.25	35.40	36.14
1410	NASDAQ	QQQ	Fri, Oct 15, 2004	35.49	35.86	35.28	35.63
1409	NASDAQ	QQQ	Thu, Oct 14, 2004	35.69	35.78	35.33	35.45
1408	NASDAQ	QQQ	Wed, Oct 13, 2004	36.05	36.14	35.43	35.61
1407	NASDAQ	QQQ	Tue, Oct 12, 2004	35.43	35.84	35.20	35.69
1406	NASDAQ	QQQ	Mon, Oct 11, 2004	35.72	35.86	35.60	35.75
1405	NASDAQ	QQQ	Fri, Oct 8, 2004	36.08	36.24	35.50	35.58
1404	NASDAQ	QQQ	Thu, Oct 7, 2004	36.54	36.67	36.17	36.24
1403	NASDAQ	QQQ	Wed, Oct 6, 2004	36.31	36.69	36.11	36.65
1402	NASDAQ	QQQ	Tue, Oct 5, 2004	36.23	36.49	36.16	36.36
1401	NASDAQ	QQQ	Mon, Oct 4, 2004	36.36	36.62	36.25	36.31
1400	NASDAQ	QQQ	Fri, Oct 1, 2004	35.45	36.15	35.36	36.10
1399	NASDAQ	QQQ	Thu, Sep 30, 2004	35.02	35.27	34.89	35.14
1398	NASDAQ	QQQ	Wed, Sep 29, 2004	34.54	35.12	34.53	35.08
1397	NASDAQ	QQQ	Tue, Sep 28, 2004	34.55	34.69	34.23	34.57
1396	NASDAQ	QQQ	Mon, Sep 27, 2004	34.62	34.74	34.38	34.50
1395	NASDAQ	QQQ	Fri, Sep 24, 2004	34.99	35.19	34.75	34.80
1394	NASDAQ	QQQ	Thu, Sep 23, 2004	34.98	35.15	34.88	34.92
1393	NASDAQ	QQQ	Wed, Sep 22, 2004	35.44	35.46	34.87	34.95
1392	NASDAQ	QQQ	Tue, Sep 21, 2004	35.54	35.85	35.42	35.57
1391	NASDAQ	QQQ	Mon, Sep 20, 2004	35.29	35.77	35.18	35.43
1390	NASDAQ	QQQ	Fri, Sep 17, 2004	35.23	35.52	35.16	35.43
1389	NASDAQ	QQQ	Thu, Sep 16, 2004	35.26	35.57	35.13	35.32
1388	NASDAQ	QQQ	Wed, Sep 15, 2004	35.42	35.45	35.12	35.25
1387	NASDAQ	QQQ	Tue, Sep 14, 2004	35.45	35.72	35.36	35.63
1386	NASDAQ	QQQ	Mon, Sep 13, 2004	35.25	35.72	35.14	35.58
1385	NASDAQ	QQQ	Fri, Sep 10, 2004	34.61	35.19	34.47	35.12
1384	NASDAQ	QQQ	Thu, Sep 9, 2004	34.45	34.75	34.14	34.59
1383	NASDAQ	QQQ	Wed, Sep 8, 2004	34.31	34.68	34.18	34.30
1382	NASDAQ	QQQ	Tue, Sep 7, 2004	34.40	34.61	34.12	34.43
1381	NASDAQ	QQQ	Fri, Sep 3, 2004	34.44	34.67	34.05	34.14
1380	NASDAQ	QQQ	Thu, Sep 2, 2004	34.18	34.88	34.16	34.78
1379	NASDAQ	QQQ	Wed, Sep 1, 2004	33.93	34.47	33.80	34.27
1378	NASDAQ	QQQ	Tue, Aug 31, 2004	34.02	34.12	33.65	34.02
1377	NASDAQ	QQQ	Mon, Aug 30, 2004	34.41	34.43	33.94	33.98
1376	NASDAQ	QQQ	Fri, Aug 27, 2004	34.47	34.68	34.44	34.56
1375	NASDAQ	QQQ	Thu, Aug 26, 2004	34.46	34.55	34.31	34.40
1374	NASDAQ	QQQ	Wed, Aug 25, 2004	34.07	34.60	33.90	34.55
1373	NASDAQ	QQQ	Tue, Aug 24, 2004	34.25	34.31	33.81	34.08
1372	NASDAQ	QQQ	Mon, Aug 23, 2004	34.05	34.27	33.91	34.09
1371	NASDAQ	QQQ	Fri, Aug 20, 2004	33.57	34.14	33.51	34.01
1370	NASDAQ	QQQ	Thu, Aug 19, 2004	33.73	33.85	33.41	33.67
1369	NASDAQ	QQQ	Wed, Aug 18, 2004	33.06	33.91	33.01	33.85
1368	NASDAQ	QQQ	Tue, Aug 17, 2004	33.12	33.44	32.99	33.26
1367	NASDAQ	QQQ	Mon, Aug 16, 2004	32.61	33.19	32.59	32.89
1366	NASDAQ	QQQ	Fri, Aug 13, 2004	32.65	32.74	32.35	32.52
1365	NASDAQ	QQQ	Thu, Aug 12, 2004	32.69	32.86	32.37	32.47
1364	NASDAQ	QQQ	Wed, Aug 11, 2004	32.85	33.04	32.55	32.92
1363	NASDAQ	QQQ	Tue, Aug 10, 2004	32.96	33.48	32.92	33.21
1362	NASDAQ	QQQ	Mon, Aug 9, 2004	32.81	32.96	32.65	32.80
1361	NASDAQ	QQQ	Fri, Aug 6, 2004	33.40	33.41	32.66	32.72
1360	NASDAQ	QQQ	Thu, Aug 5, 2004	34.35	34.40	33.60	33.60
1359	NASDAQ	QQQ	Wed, Aug 4, 2004	34.15	34.46	34.01	34.24
1358	NASDAQ	QQQ	Tue, Aug 3, 2004	34.84	34.93	34.19	34.23
1357	NASDAQ	QQQ	Mon, Aug 2, 2004	34.61	35.02	34.46	34.96
1356	NASDAQ	QQQ	Fri, Jul 30, 2004	34.76	35.10	34.65	34.89
1355	NASDAQ	QQQ	Thu, Jul 29, 2004	34.71	34.92	34.50	34.78
1354	NASDAQ	QQQ	Wed, Jul 28, 2004	34.41	34.63	33.81	34.38
1353	NASDAQ	QQQ	Tue, Jul 27, 2004	34.19	34.71	34.04	34.53
1352	NASDAQ	QQQ	Mon, Jul 26, 2004	34.24	34.41	33.70	34.06
1351	NASDAQ	QQQ	Fri, Jul 23, 2004	34.62	34.66	34.03	34.21
1350	NASDAQ	QQQ	Thu, Jul 22, 2004	34.48	35.11	34.25	34.87
1349	NASDAQ	QQQ	Wed, Jul 21, 2004	35.57	35.65	34.34	34.40
1348	NASDAQ	QQQ	Tue, Jul 20, 2004	34.74	35.59	34.71	35.43
1347	NASDAQ	QQQ	Mon, Jul 19, 2004	34.78	34.97	34.47	34.60
1346	NASDAQ	QQQ	Fri, Jul 16, 2004	35.43	35.45	34.62	34.67
1345	NASDAQ	QQQ	Thu, Jul 15, 2004	35.32	35.49	35.06	35.07
1344	NASDAQ	QQQ	Wed, Jul 14, 2004	35.20	35.65	35.05	35.19
1343	NASDAQ	QQQ	Tue, Jul 13, 2004	35.68	35.81	35.41	35.55
1342	NASDAQ	QQQ	Mon, Jul 12, 2004	35.57	35.69	35.24	35.60
1341	NASDAQ	QQQ	Fri, Jul 9, 2004	35.84	36.04	35.63	35.75
1340	NASDAQ	QQQ	Thu, Jul 8, 2004	35.81	36.13	35.55	35.70
1339	NASDAQ	QQQ	Wed, Jul 7, 2004	35.96	36.29	35.92	36.10
1338	NASDAQ	QQQ	Tue, Jul 6, 2004	36.60	36.60	35.83	36.03
1337	NASDAQ	QQQ	Fri, Jul 2, 2004	37.04	37.05	36.63	36.82
1336	NASDAQ	QQQ	Thu, Jul 1, 2004	37.66	37.66	36.77	37.04
1335	NASDAQ	QQQ	Wed, Jun 30, 2004	37.45	37.90	37.35	37.74
1334	NASDAQ	QQQ	Tue, Jun 29, 2004	37.10	37.59	37.08	37.37
1333	NASDAQ	QQQ	Mon, Jun 28, 2004	37.49	37.52	36.90	37.02
1332	NASDAQ	QQQ	Fri, Jun 25, 2004	37.00	37.39	36.98	37.33
1331	NASDAQ	QQQ	Thu, Jun 24, 2004	37.02	37.35	36.92	37.05
1330	NASDAQ	QQQ	Wed, Jun 23, 2004	36.57	37.19	36.51	37.12
1329	NASDAQ	QQQ	Tue, Jun 22, 2004	36.16	36.70	36.02	36.68
1328	NASDAQ	QQQ	Mon, Jun 21, 2004	36.52	36.63	36.06	36.15
1327	NASDAQ	QQQ	Fri, Jun 18, 2004	36.30	36.84	36.26	36.44
1326	NASDAQ	QQQ	Thu, Jun 17, 2004	36.65	36.66	36.25	36.39
1325	NASDAQ	QQQ	Wed, Jun 16, 2004	36.77	36.90	36.65	36.73
1324	NASDAQ	QQQ	Tue, Jun 15, 2004	36.56	36.99	36.56	36.79
1323	NASDAQ	QQQ	Mon, Jun 14, 2004	36.61	36.61	36.10	36.32
1322	NASDAQ	QQQ	Thu, Jun 10, 2004	36.69	36.84	36.55	36.84
1321	NASDAQ	QQQ	Wed, Jun 9, 2004	36.98	37.05	36.50	36.58
1320	NASDAQ	QQQ	Tue, Jun 8, 2004	36.90	37.19	36.85	37.10
1319	NASDAQ	QQQ	Mon, Jun 7, 2004	36.44	37.10	36.34	37.05
1318	NASDAQ	QQQ	Fri, Jun 4, 2004	36.34	36.62	36.17	36.19
1317	NASDAQ	QQQ	Thu, Jun 3, 2004	36.30	36.36	35.82	35.98
1316	NASDAQ	QQQ	Wed, Jun 2, 2004	36.56	36.66	36.17	36.42
1315	NASDAQ	QQQ	Tue, Jun 1, 2004	36.27	36.55	36.11	36.50
1314	NASDAQ	QQQ	Fri, May 28, 2004	36.38	36.55	36.21	36.55
1313	NASDAQ	QQQ	Thu, May 27, 2004	36.29	36.50	36.06	36.42
1312	NASDAQ	QQQ	Wed, May 26, 2004	35.86	36.19	35.81	36.19
1311	NASDAQ	QQQ	Tue, May 25, 2004	35.15	36.08	34.95	35.96
1310	NASDAQ	QQQ	Mon, May 24, 2004	35.30	35.46	35.00	35.26
1309	NASDAQ	QQQ	Fri, May 21, 2004	35.01	35.17	34.74	35.02
1308	NASDAQ	QQQ	Thu, May 20, 2004	34.78	35.02	34.56	34.85
1307	NASDAQ	QQQ	Wed, May 19, 2004	35.16	35.51	34.63	34.69
1306	NASDAQ	QQQ	Tue, May 18, 2004	34.66	34.90	34.60	34.73
1305	NASDAQ	QQQ	Mon, May 17, 2004	34.38	34.66	34.11	34.42
1304	NASDAQ	QQQ	Fri, May 14, 2004	35.20	35.31	34.64	34.75
1303	NASDAQ	QQQ	Thu, May 13, 2004	35.06	35.45	34.92	35.01
1302	NASDAQ	QQQ	Wed, May 12, 2004	35.12	35.29	34.27	35.26
1301	NASDAQ	QQQ	Tue, May 11, 2004	34.97	35.38	34.92	35.19
1300	NASDAQ	QQQ	Mon, May 10, 2004	34.67	34.90	34.42	34.67
1299	NASDAQ	QQQ	Fri, May 7, 2004	35.09	35.64	34.91	34.97
1298	NASDAQ	QQQ	Thu, May 6, 2004	35.23	35.44	34.85	35.26
1297	NASDAQ	QQQ	Wed, May 5, 2004	35.42	35.70	35.20	35.53
1296	NASDAQ	QQQ	Tue, May 4, 2004	35.21	35.75	35.03	35.25
1295	NASDAQ	QQQ	Mon, May 3, 2004	35.00	35.52	34.89	35.10
1294	NASDAQ	QQQ	Fri, Apr 30, 2004	35.66	35.80	34.72	34.77
1293	NASDAQ	QQQ	Thu, Apr 29, 2004	36.09	36.34	35.30	35.64
1292	NASDAQ	QQQ	Wed, Apr 28, 2004	36.71	36.72	36.02	36.20
1291	NASDAQ	QQQ	Tue, Apr 27, 2004	36.95	37.19	36.69	36.87
1290	NASDAQ	QQQ	Mon, Apr 26, 2004	37.18	37.29	36.65	36.94
1289	NASDAQ	QQQ	Fri, Apr 23, 2004	37.08	37.26	36.90	37.21
1288	NASDAQ	QQQ	Thu, Apr 22, 2004	36.00	37.01	35.98	36.92
1287	NASDAQ	QQQ	Wed, Apr 21, 2004	35.90	36.11	35.65	35.99
1286	NASDAQ	QQQ	Tue, Apr 20, 2004	36.61	36.79	35.64	35.68
1285	NASDAQ	QQQ	Mon, Apr 19, 2004	36.01	36.59	35.98	36.53
1284	NASDAQ	QQQ	Fri, Apr 16, 2004	36.20	36.32	35.79	36.09
1283	NASDAQ	QQQ	Thu, Apr 15, 2004	36.75	36.86	36.02	36.15
1282	NASDAQ	QQQ	Wed, Apr 14, 2004	36.41	36.95	36.36	36.81
1281	NASDAQ	QQQ	Tue, Apr 13, 2004	37.34	37.36	36.46	36.63
1280	NASDAQ	QQQ	Mon, Apr 12, 2004	37.02	37.24	36.98	37.17
1279	NASDAQ	QQQ	Thu, Apr 8, 2004	37.35	37.39	36.74	36.94
1278	NASDAQ	QQQ	Wed, Apr 7, 2004	36.99	37.11	36.66	36.94
1277	NASDAQ	QQQ	Tue, Apr 6, 2004	37.16	37.25	36.92	36.98
1276	NASDAQ	QQQ	Mon, Apr 5, 2004	37.01	37.50	36.97	37.45
1275	NASDAQ	QQQ	Fri, Apr 2, 2004	36.89	37.16	36.52	37.10
1274	NASDAQ	QQQ	Thu, Apr 1, 2004	35.81	36.25	35.78	36.16
1273	NASDAQ	QQQ	Wed, Mar 31, 2004	35.92	36.00	35.61	35.84
1272	NASDAQ	QQQ	Tue, Mar 30, 2004	35.67	35.94	35.52	35.91
1271	NASDAQ	QQQ	Mon, Mar 29, 2004	35.51	35.96	35.49	35.79
1270	NASDAQ	QQQ	Fri, Mar 26, 2004	35.30	35.58	35.20	35.22
1269	NASDAQ	QQQ	Thu, Mar 25, 2004	34.65	35.46	34.62	35.34
1268	NASDAQ	QQQ	Wed, Mar 24, 2004	34.15	34.63	34.01	34.42
1267	NASDAQ	QQQ	Tue, Mar 23, 2004	34.59	34.65	34.01	34.03
1266	NASDAQ	QQQ	Mon, Mar 22, 2004	34.53	34.55	34.03	34.31
1265	NASDAQ	QQQ	Fri, Mar 19, 2004	35.28	35.46	34.72	34.75
1264	NASDAQ	QQQ	Thu, Mar 18, 2004	35.37	35.46	34.97	35.34
1263	NASDAQ	QQQ	Wed, Mar 17, 2004	35.21	35.62	35.18	35.50
1262	NASDAQ	QQQ	Tue, Mar 16, 2004	35.11	35.25	34.63	34.95
1261	NASDAQ	QQQ	Mon, Mar 15, 2004	35.36	35.40	34.81	34.89
1260	NASDAQ	QQQ	Fri, Mar 12, 2004	35.18	35.59	35.15	35.51
1259	NASDAQ	QQQ	Thu, Mar 11, 2004	35.07	35.53	34.80	34.87
1258	NASDAQ	QQQ	Wed, Mar 10, 2004	35.75	36.00	35.13	35.19
1257	NASDAQ	QQQ	Tue, Mar 9, 2004	35.81	35.98	35.52	35.66
1256	NASDAQ	QQQ	Mon, Mar 8, 2004	36.69	36.82	35.73	35.77
1255	NASDAQ	QQQ	Fri, Mar 5, 2004	36.42	37.15	36.36	36.63
1254	NASDAQ	QQQ	Thu, Mar 4, 2004	36.44	36.83	36.39	36.76
1253	NASDAQ	QQQ	Wed, Mar 3, 2004	36.51	36.63	36.21	36.42
1252	NASDAQ	QQQ	Tue, Mar 2, 2004	36.98	37.18	36.61	36.62
1251	NASDAQ	QQQ	Mon, Mar 1, 2004	36.68	37.07	36.47	37.05
1250	NASDAQ	QQQ	Fri, Feb 27, 2004	36.76	36.94	36.27	36.57
1249	NASDAQ	QQQ	Thu, Feb 26, 2004	36.47	36.84	36.31	36.67
1248	NASDAQ	QQQ	Wed, Feb 25, 2004	36.43	36.67	36.33	36.58
1247	NASDAQ	QQQ	Tue, Feb 24, 2004	36.30	36.65	36.10	36.36
1246	NASDAQ	QQQ	Mon, Feb 23, 2004	37.00	37.03	36.11	36.45
1245	NASDAQ	QQQ	Fri, Feb 20, 2004	37.00	37.14	36.55	36.86
1244	NASDAQ	QQQ	Thu, Feb 19, 2004	37.87	37.90	36.82	36.98
1243	NASDAQ	QQQ	Wed, Feb 18, 2004	37.51	37.67	37.32	37.55
1242	NASDAQ	QQQ	Tue, Feb 17, 2004	37.28	37.62	37.22	37.44
1241	NASDAQ	QQQ	Fri, Feb 13, 2004	37.39	37.97	36.76	36.94
1240	NASDAQ	QQQ	Thu, Feb 12, 2004	37.52	37.70	37.24	37.25
1239	NASDAQ	QQQ	Wed, Feb 11, 2004	37.24	37.67	37.07	37.58
1238	NASDAQ	QQQ	Tue, Feb 10, 2004	37.06	37.41	37.03	37.18
1237	NASDAQ	QQQ	Mon, Feb 9, 2004	37.34	37.38	37.05	37.12
1236	NASDAQ	QQQ	Fri, Feb 6, 2004	36.60	37.28	36.53	37.13
1235	NASDAQ	QQQ	Thu, Feb 5, 2004	36.51	36.71	36.33	36.47
1234	NASDAQ	QQQ	Wed, Feb 4, 2004	36.62	36.86	36.33	36.33
1233	NASDAQ	QQQ	Tue, Feb 3, 2004	36.91	37.24	36.84	36.93
1232	NASDAQ	QQQ	Mon, Feb 2, 2004	37.20	37.48	36.82	36.97
1231	NASDAQ	QQQ	Fri, Jan 30, 2004	37.20	37.44	36.97	37.07
1230	NASDAQ	QQQ	Thu, Jan 29, 2004	37.24	37.31	36.66	37.24
1229	NASDAQ	QQQ	Wed, Jan 28, 2004	37.94	38.06	37.00	37.10
1228	NASDAQ	QQQ	Tue, Jan 27, 2004	38.51	38.63	37.69	37.74
1227	NASDAQ	QQQ	Mon, Jan 26, 2004	37.98	38.65	37.84	38.59
1226	NASDAQ	QQQ	Fri, Jan 23, 2004	38.21	38.46	37.78	38.01
1225	NASDAQ	QQQ	Thu, Jan 22, 2004	38.55	38.69	38.06	38.15
1224	NASDAQ	QQQ	Wed, Jan 21, 2004	38.39	38.66	38.00	38.38
1223	NASDAQ	QQQ	Tue, Jan 20, 2004	38.73	39.00	38.31	38.54
1222	NASDAQ	QQQ	Fri, Jan 16, 2004	38.38	38.63	38.17	38.57
1221	NASDAQ	QQQ	Thu, Jan 15, 2004	37.93	38.46	37.63	38.18
1220	NASDAQ	QQQ	Wed, Jan 14, 2004	38.08	38.25	37.75	38.08
1219	NASDAQ	QQQ	Tue, Jan 13, 2004	38.27	38.36	37.60	37.95
1218	NASDAQ	QQQ	Mon, Jan 12, 2004	37.85	38.35	37.68	38.33
1217	NASDAQ	QQQ	Fri, Jan 9, 2004	37.71	38.35	37.59	37.73
1216	NASDAQ	QQQ	Thu, Jan 8, 2004	37.85	38.00	37.60	37.98
1215	NASDAQ	QQQ	Wed, Jan 7, 2004	37.28	37.68	37.07	37.68
1214	NASDAQ	QQQ	Tue, Jan 6, 2004	37.08	37.42	36.95	37.34
1213	NASDAQ	QQQ	Mon, Jan 5, 2004	36.58	37.16	36.56	37.09
1212	NASDAQ	QQQ	Fri, Jan 2, 2004	36.66	36.79	36.22	36.36
1211	NASDAQ	QQQ	Wed, Dec 31, 2003	36.62	36.64	36.25	36.46
1210	NASDAQ	QQQ	Tue, Dec 30, 2003	36.53	36.58	36.30	36.56
1209	NASDAQ	QQQ	Mon, Dec 29, 2003	36.03	36.53	36.02	36.44
1208	NASDAQ	QQQ	Fri, Dec 26, 2003	35.96	36.09	35.82	35.85
1207	NASDAQ	QQQ	Wed, Dec 24, 2003	35.84	36.02	35.80	35.90
1206	NASDAQ	QQQ	Tue, Dec 23, 2003	35.60	36.02	35.53	35.84
1205	NASDAQ	QQQ	Mon, Dec 22, 2003	35.35	35.68	35.29	35.57
1204	NASDAQ	QQQ	Fri, Dec 19, 2003	35.61	35.65	35.20	35.46
1203	NASDAQ	QQQ	Thu, Dec 18, 2003	34.95	35.64	34.95	35.56
1202	NASDAQ	QQQ	Wed, Dec 17, 2003	34.81	35.00	34.57	34.91
1201	NASDAQ	QQQ	Tue, Dec 16, 2003	34.79	35.02	34.42	34.85
1200	NASDAQ	QQQ	Mon, Dec 15, 2003	35.93	35.99	34.65	34.78
1199	NASDAQ	QQQ	Fri, Dec 12, 2003	35.31	35.34	34.90	35.24
1198	NASDAQ	QQQ	Thu, Dec 11, 2003	34.50	35.39	34.49	35.30
1197	NASDAQ	QQQ	Wed, Dec 10, 2003	34.50	34.70	34.13	34.56
1196	NASDAQ	QQQ	Tue, Dec 9, 2003	35.44	35.46	34.35	34.43
1195	NASDAQ	QQQ	Mon, Dec 8, 2003	35.02	35.33	34.78	35.24
1194	NASDAQ	QQQ	Fri, Dec 5, 2003	35.27	35.50	34.96	35.04
1193	NASDAQ	QQQ	Thu, Dec 4, 2003	35.38	35.71	35.08	35.63
1192	NASDAQ	QQQ	Wed, Dec 3, 2003	35.84	36.12	35.25	35.25
1191	NASDAQ	QQQ	Tue, Dec 2, 2003	35.82	36.05	35.58	35.70
1190	NASDAQ	QQQ	Mon, Dec 1, 2003	35.71	36.01	35.47	35.90
1189	NASDAQ	QQQ	Fri, Nov 28, 2003	35.26	35.50	35.21	35.38
1188	NASDAQ	QQQ	Wed, Nov 26, 2003	35.40	35.52	34.81	35.34
1187	NASDAQ	QQQ	Tue, Nov 25, 2003	35.29	35.45	35.09	35.18
1186	NASDAQ	QQQ	Mon, Nov 24, 2003	34.52	35.25	34.47	35.18
1185	NASDAQ	QQQ	Fri, Nov 21, 2003	34.08	34.26	33.73	34.23
1184	NASDAQ	QQQ	Thu, Nov 20, 2003	33.92	34.68	33.81	33.88
1183	NASDAQ	QQQ	Wed, Nov 19, 2003	34.01	34.40	33.88	34.21
1182	NASDAQ	QQQ	Tue, Nov 18, 2003	34.87	34.97	33.82	33.88
1181	NASDAQ	QQQ	Mon, Nov 17, 2003	34.84	34.91	34.26	34.68
1180	NASDAQ	QQQ	Fri, Nov 14, 2003	35.81	36.02	34.95	35.04
1179	NASDAQ	QQQ	Thu, Nov 13, 2003	35.71	35.90	35.55	35.77
1178	NASDAQ	QQQ	Wed, Nov 12, 2003	35.17	35.96	35.14	35.81
1177	NASDAQ	QQQ	Tue, Nov 11, 2003	35.15	35.30	34.85	35.06
1176	NASDAQ	QQQ	Mon, Nov 10, 2003	35.70	35.74	35.09	35.19
1175	NASDAQ	QQQ	Fri, Nov 7, 2003	36.08	36.18	35.60	35.63
1174	NASDAQ	QQQ	Thu, Nov 6, 2003	35.79	35.97	35.34	35.94
1173	NASDAQ	QQQ	Wed, Nov 5, 2003	35.52	35.89	35.15	35.84
1172	NASDAQ	QQQ	Tue, Nov 4, 2003	35.69	35.87	35.45	35.52
1171	NASDAQ	QQQ	Mon, Nov 3, 2003	35.43	35.98	35.36	35.76
1170	NASDAQ	QQQ	Fri, Oct 31, 2003	35.44	35.49	35.06	35.18
1169	NASDAQ	QQQ	Thu, Oct 30, 2003	35.81	36.00	35.14	35.39
1168	NASDAQ	QQQ	Wed, Oct 29, 2003	35.20	35.41	35.07	35.32
1167	NASDAQ	QQQ	Tue, Oct 28, 2003	34.43	35.41	34.37	35.36
1166	NASDAQ	QQQ	Mon, Oct 27, 2003	34.28	34.45	34.04	34.21
1165	NASDAQ	QQQ	Fri, Oct 24, 2003	33.79	34.23	33.49	34.20
1164	NASDAQ	QQQ	Thu, Oct 23, 2003	34.15	34.51	34.05	34.17
1163	NASDAQ	QQQ	Wed, Oct 22, 2003	34.89	34.93	34.44	34.57
1162	NASDAQ	QQQ	Tue, Oct 21, 2003	35.14	35.45	34.94	35.25
1161	NASDAQ	QQQ	Mon, Oct 20, 2003	34.65	35.08	34.50	35.04
1160	NASDAQ	QQQ	Fri, Oct 17, 2003	35.41	35.49	34.60	34.61
1159	NASDAQ	QQQ	Thu, Oct 16, 2003	35.10	35.53	35.06	35.46
1158	NASDAQ	QQQ	Wed, Oct 15, 2003	35.80	35.85	35.03	35.18
1157	NASDAQ	QQQ	Tue, Oct 14, 2003	35.10	35.43	34.96	35.33
1156	NASDAQ	QQQ	Mon, Oct 13, 2003	35.14	35.37	34.92	35.24
1155	NASDAQ	QQQ	Fri, Oct 10, 2003	34.77	35.03	34.64	35.01
1154	NASDAQ	QQQ	Thu, Oct 9, 2003	34.91	35.27	34.43	34.69
1153	NASDAQ	QQQ	Wed, Oct 8, 2003	34.81	34.84	34.22	34.43
1152	NASDAQ	QQQ	Tue, Oct 7, 2003	34.16	34.65	34.01	34.65
1151	NASDAQ	QQQ	Mon, Oct 6, 2003	34.28	34.45	34.06	34.44
1150	NASDAQ	QQQ	Fri, Oct 3, 2003	33.85	34.47	33.82	34.19
1149	NASDAQ	QQQ	Thu, Oct 2, 2003	33.10	33.43	32.93	33.26
1148	NASDAQ	QQQ	Wed, Oct 1, 2003	32.61	33.23	32.42	33.15
1147	NASDAQ	QQQ	Tue, Sep 30, 2003	32.92	32.96	32.36	32.42
1146	NASDAQ	QQQ	Mon, Sep 29, 2003	32.76	33.17	32.45	33.14
1145	NASDAQ	QQQ	Fri, Sep 26, 2003	32.89	33.17	32.52	32.58
1144	NASDAQ	QQQ	Thu, Sep 25, 2003	33.38	33.74	32.76	32.79
1143	NASDAQ	QQQ	Wed, Sep 24, 2003	34.51	34.52	33.17	33.22
1142	NASDAQ	QQQ	Tue, Sep 23, 2003	33.97	34.56	33.91	34.52
1141	NASDAQ	QQQ	Mon, Sep 22, 2003	34.13	34.20	33.77	33.92
1140	NASDAQ	QQQ	Fri, Sep 19, 2003	34.79	34.86	34.36	34.58
1139	NASDAQ	QQQ	Thu, Sep 18, 2003	34.17	34.86	34.00	34.78
1138	NASDAQ	QQQ	Wed, Sep 17, 2003	34.33	34.50	34.03	34.26
1137	NASDAQ	QQQ	Tue, Sep 16, 2003	33.52	34.43	33.52	34.40
1136	NASDAQ	QQQ	Mon, Sep 15, 2003	33.84	33.91	33.44	33.49
1135	NASDAQ	QQQ	Fri, Sep 12, 2003	33.34	33.84	33.05	33.82
1134	NASDAQ	QQQ	Thu, Sep 11, 2003	33.28	33.78	33.01	33.64
1133	NASDAQ	QQQ	Wed, Sep 10, 2003	33.75	33.89	33.11	33.27
1132	NASDAQ	QQQ	Tue, Sep 9, 2003	34.32	34.39	33.92	34.09
1131	NASDAQ	QQQ	Mon, Sep 8, 2003	34.00	34.53	33.95	34.50
1130	NASDAQ	QQQ	Fri, Sep 5, 2003	33.97	34.34	33.67	33.94
1129	NASDAQ	QQQ	Thu, Sep 4, 2003	33.83	34.22	33.70	34.16
1128	NASDAQ	QQQ	Wed, Sep 3, 2003	34.10	34.20	33.65	33.85
1127	NASDAQ	QQQ	Tue, Sep 2, 2003	33.49	33.89	33.13	33.87
1126	NASDAQ	QQQ	Fri, Aug 29, 2003	33.04	33.46	32.98	33.39
1125	NASDAQ	QQQ	Thu, Aug 28, 2003	32.94	33.12	32.52	33.09
1124	NASDAQ	QQQ	Wed, Aug 27, 2003	32.49	32.83	32.37	32.80
1123	NASDAQ	QQQ	Tue, Aug 26, 2003	32.28	32.59	31.81	32.54
1122	NASDAQ	QQQ	Mon, Aug 25, 2003	32.36	32.54	32.21	32.51
1121	NASDAQ	QQQ	Fri, Aug 22, 2003	33.26	33.37	32.38	32.44
1120	NASDAQ	QQQ	Thu, Aug 21, 2003	32.59	32.82	32.27	32.64
1119	NASDAQ	QQQ	Wed, Aug 20, 2003	32.10	32.52	32.02	32.29
1118	NASDAQ	QQQ	Tue, Aug 19, 2003	32.11	32.38	31.85	32.37
1117	NASDAQ	QQQ	Mon, Aug 18, 2003	31.31	32.01	31.23	31.97
1116	NASDAQ	QQQ	Fri, Aug 15, 2003	31.00	31.29	30.93	31.17
1115	NASDAQ	QQQ	Thu, Aug 14, 2003	30.88	31.19	30.67	30.90
1114	NASDAQ	QQQ	Wed, Aug 13, 2003	30.98	31.07	30.65	30.87
1113	NASDAQ	QQQ	Tue, Aug 12, 2003	30.51	30.90	30.33	30.86
1112	NASDAQ	QQQ	Mon, Aug 11, 2003	30.08	30.60	30.03	30.40
1111	NASDAQ	QQQ	Fri, Aug 8, 2003	30.43	30.55	29.93	30.07
1110	NASDAQ	QQQ	Thu, Aug 7, 2003	30.22	30.51	30.02	30.31
1109	NASDAQ	QQQ	Wed, Aug 6, 2003	30.36	30.77	30.10	30.19
1108	NASDAQ	QQQ	Tue, Aug 5, 2003	31.41	31.48	30.10	30.21
1107	NASDAQ	QQQ	Mon, Aug 4, 2003	31.42	31.80	30.84	31.45
1106	NASDAQ	QQQ	Fri, Aug 1, 2003	31.69	31.79	31.30	31.46
1105	NASDAQ	QQQ	Thu, Jul 31, 2003	31.79	32.33	31.52	31.80
1104	NASDAQ	QQQ	Wed, Jul 30, 2003	31.71	31.74	31.33	31.42
1103	NASDAQ	QQQ	Tue, Jul 29, 2003	31.93	32.02	31.24	31.65
1102	NASDAQ	QQQ	Mon, Jul 28, 2003	31.86	31.99	31.60	31.89
1101	NASDAQ	QQQ	Fri, Jul 25, 2003	31.13	31.84	30.77	31.80
1100	NASDAQ	QQQ	Thu, Jul 24, 2003	31.85	32.02	31.08	31.18
1099	NASDAQ	QQQ	Wed, Jul 23, 2003	31.39	31.64	30.99	31.60
1098	NASDAQ	QQQ	Tue, Jul 22, 2003	31.11	31.50	30.86	31.34
1097	NASDAQ	QQQ	Mon, Jul 21, 2003	31.24	31.30	30.61	30.88
1096	NASDAQ	QQQ	Fri, Jul 18, 2003	31.40	31.55	30.92	31.28
1095	NASDAQ	QQQ	Thu, Jul 17, 2003	31.68	31.84	31.04	31.18
1094	NASDAQ	QQQ	Wed, Jul 16, 2003	32.46	32.50	31.73	32.16
1093	NASDAQ	QQQ	Tue, Jul 15, 2003	32.53	32.65	31.94	32.26
1092	NASDAQ	QQQ	Mon, Jul 14, 2003	32.34	32.75	32.07	32.22
1091	NASDAQ	QQQ	Fri, Jul 11, 2003	31.65	31.99	31.61	31.84
1090	NASDAQ	QQQ	Thu, Jul 10, 2003	31.85	31.99	31.33	31.60
1089	NASDAQ	QQQ	Wed, Jul 9, 2003	32.18	32.49	31.93	32.20
1088	NASDAQ	QQQ	Tue, Jul 8, 2003	31.78	32.31	31.62	32.28
1087	NASDAQ	QQQ	Mon, Jul 7, 2003	30.97	31.90	30.96	31.89
1086	NASDAQ	QQQ	Thu, Jul 3, 2003	30.70	31.10	30.47	30.58
1085	NASDAQ	QQQ	Wed, Jul 2, 2003	30.41	30.99	30.38	30.97
1084	NASDAQ	QQQ	Tue, Jul 1, 2003	29.70	30.38	29.26	30.35
1083	NASDAQ	QQQ	Mon, Jun 30, 2003	30.16	30.34	29.80	29.95
1082	NASDAQ	QQQ	Fri, Jun 27, 2003	30.25	30.57	29.77	29.83
1081	NASDAQ	QQQ	Thu, Jun 26, 2003	29.71	30.28	29.61	30.22
1080	NASDAQ	QQQ	Wed, Jun 25, 2003	29.67	30.18	29.47	29.52
1079	NASDAQ	QQQ	Tue, Jun 24, 2003	29.73	30.13	29.53	29.68
1078	NASDAQ	QQQ	Mon, Jun 23, 2003	30.33	30.37	29.56	29.91
1077	NASDAQ	QQQ	Fri, Jun 20, 2003	30.69	30.78	30.25	30.38
1076	NASDAQ	QQQ	Thu, Jun 19, 2003	30.98	31.24	30.38	30.42
1075	NASDAQ	QQQ	Wed, Jun 18, 2003	30.66	31.23	30.45	30.92
1074	NASDAQ	QQQ	Tue, Jun 17, 2003	31.02	31.11	30.56	30.76
1073	NASDAQ	QQQ	Mon, Jun 16, 2003	30.17	30.90	30.00	30.88
1072	NASDAQ	QQQ	Fri, Jun 13, 2003	30.66	30.73	29.86	29.96
1071	NASDAQ	QQQ	Thu, Jun 12, 2003	30.64	30.75	30.26	30.65
1070	NASDAQ	QQQ	Wed, Jun 11, 2003	30.07	30.64	29.80	30.52
1069	NASDAQ	QQQ	Tue, Jun 10, 2003	29.86	30.20	29.68	30.18
1068	NASDAQ	QQQ	Mon, Jun 9, 2003	30.00	30.22	29.53	29.73
1067	NASDAQ	QQQ	Fri, Jun 6, 2003	31.21	31.47	30.04	30.13
1066	NASDAQ	QQQ	Thu, Jun 5, 2003	30.13	30.68	29.97	30.64
1065	NASDAQ	QQQ	Wed, Jun 4, 2003	29.81	30.58	29.72	30.42
1064	NASDAQ	QQQ	Tue, Jun 3, 2003	29.44	29.88	29.33	29.86
1063	NASDAQ	QQQ	Mon, Jun 2, 2003	30.08	30.20	29.31	29.58
1062	NASDAQ	QQQ	Fri, May 30, 2003	29.53	29.87	29.45	29.79
1061	NASDAQ	QQQ	Thu, May 29, 2003	29.23	29.80	29.16	29.31
1060	NASDAQ	QQQ	Wed, May 28, 2003	29.16	29.40	28.96	29.19
1059	NASDAQ	QQQ	Tue, May 27, 2003	27.93	29.22	27.90	29.10
1058	NASDAQ	QQQ	Fri, May 23, 2003	28.04	28.25	27.95	28.10
1057	NASDAQ	QQQ	Thu, May 22, 2003	27.76	28.32	27.62	28.09
1056	NASDAQ	QQQ	Wed, May 21, 2003	27.65	27.75	27.44	27.69
1055	NASDAQ	QQQ	Tue, May 20, 2003	27.76	27.96	27.41	27.77
1054	NASDAQ	QQQ	Mon, May 19, 2003	28.52	28.68	27.61	27.69
1053	NASDAQ	QQQ	Fri, May 16, 2003	28.73	28.94	28.48	28.70
1052	NASDAQ	QQQ	Thu, May 15, 2003	28.75	28.98	28.56	28.92
1051	NASDAQ	QQQ	Wed, May 14, 2003	28.87	28.97	28.36	28.60
1050	NASDAQ	QQQ	Tue, May 13, 2003	28.63	28.99	28.54	28.66
1049	NASDAQ	QQQ	Mon, May 12, 2003	28.36	28.96	28.17	28.84
1048	NASDAQ	QQQ	Fri, May 9, 2003	28.04	28.48	28.00	28.41
1047	NASDAQ	QQQ	Thu, May 8, 2003	27.85	28.19	27.76	27.77
1046	NASDAQ	QQQ	Wed, May 7, 2003	28.41	28.69	28.12	28.29
1045	NASDAQ	QQQ	Tue, May 6, 2003	28.22	28.90	28.21	28.61
1044	NASDAQ	QQQ	Mon, May 5, 2003	28.33	28.71	28.17	28.25
1043	NASDAQ	QQQ	Fri, May 2, 2003	27.61	28.29	27.57	28.28
1042	NASDAQ	QQQ	Thu, May 1, 2003	27.44	27.87	27.19	27.69
1041	NASDAQ	QQQ	Wed, Apr 30, 2003	27.65	27.79	27.43	27.45
1040	NASDAQ	QQQ	Tue, Apr 29, 2003	27.64	28.06	27.41	27.73
1039	NASDAQ	QQQ	Mon, Apr 28, 2003	27.05	27.63	26.95	27.48
1038	NASDAQ	QQQ	Fri, Apr 25, 2003	27.32	27.42	26.86	26.95
1037	NASDAQ	QQQ	Thu, Apr 24, 2003	27.36	27.75	27.27	27.48
1036	NASDAQ	QQQ	Wed, Apr 23, 2003	27.50	27.75	27.26	27.63
1035	NASDAQ	QQQ	Tue, Apr 22, 2003	26.73	27.46	26.65	27.43
1034	NASDAQ	QQQ	Mon, Apr 21, 2003	26.94	27.10	26.62	26.92
1033	NASDAQ	QQQ	Thu, Apr 17, 2003	26.16	26.98	26.15	26.82
1032	NASDAQ	QQQ	Wed, Apr 16, 2003	26.65	26.83	26.12	26.22
1031	NASDAQ	QQQ	Tue, Apr 15, 2003	25.97	26.46	25.85	26.28
1030	NASDAQ	QQQ	Mon, Apr 14, 2003	25.60	26.14	25.49	26.03
1029	NASDAQ	QQQ	Fri, Apr 11, 2003	26.02	26.16	25.36	25.51
1028	NASDAQ	QQQ	Thu, Apr 10, 2003	25.46	25.77	25.30	25.77
1027	NASDAQ	QQQ	Wed, Apr 9, 2003	26.10	26.28	25.41	25.46
1026	NASDAQ	QQQ	Tue, Apr 8, 2003	26.15	26.29	25.88	26.06
1025	NASDAQ	QQQ	Mon, Apr 7, 2003	27.11	27.20	26.07	26.09
1024	NASDAQ	QQQ	Fri, Apr 4, 2003	26.57	26.60	25.97	26.05
1023	NASDAQ	QQQ	Thu, Apr 3, 2003	26.64	26.85	26.31	26.48
1022	NASDAQ	QQQ	Wed, Apr 2, 2003	26.06	26.56	26.03	26.15
1021	NASDAQ	QQQ	Tue, Apr 1, 2003	25.44	25.67	25.25	25.45
1020	NASDAQ	QQQ	Mon, Mar 31, 2003	25.60	25.73	25.21	25.25
1019	NASDAQ	QQQ	Fri, Mar 28, 2003	26.14	26.43	25.95	26.08
1018	NASDAQ	QQQ	Thu, Mar 27, 2003	26.27	26.65	26.10	26.37
1017	NASDAQ	QQQ	Wed, Mar 26, 2003	26.50	26.77	26.36	26.56
1016	NASDAQ	QQQ	Tue, Mar 25, 2003	26.15	26.76	26.01	26.41
1015	NASDAQ	QQQ	Mon, Mar 24, 2003	26.47	26.60	25.97	26.04
1014	NASDAQ	QQQ	Fri, Mar 21, 2003	27.21	27.38	26.20	27.17
1013	NASDAQ	QQQ	Thu, Mar 20, 2003	26.54	27.14	26.17	26.80
1012	NASDAQ	QQQ	Wed, Mar 19, 2003	26.85	26.95	26.33	26.70
1011	NASDAQ	QQQ	Tue, Mar 18, 2003	26.80	26.97	26.42	26.93
1010	NASDAQ	QQQ	Mon, Mar 17, 2003	25.43	26.80	25.35	26.60
1009	NASDAQ	QQQ	Fri, Mar 14, 2003	25.73	25.98	25.36	25.72
1008	NASDAQ	QQQ	Thu, Mar 13, 2003	24.64	25.65	24.40	25.62
1007	NASDAQ	QQQ	Wed, Mar 12, 2003	23.76	24.24	23.54	24.23
1006	NASDAQ	QQQ	Tue, Mar 11, 2003	24.06	24.24	23.78	23.80
1005	NASDAQ	QQQ	Mon, Mar 10, 2003	24.33	24.45	23.91	24.01
1004	NASDAQ	QQQ	Fri, Mar 7, 2003	24.08	24.69	23.96	24.54
1003	NASDAQ	QQQ	Thu, Mar 6, 2003	24.43	24.68	24.23	24.49
1002	NASDAQ	QQQ	Wed, Mar 5, 2003	24.40	24.78	24.32	24.55
1001	NASDAQ	QQQ	Tue, Mar 4, 2003	24.66	24.77	24.42	24.50
1000	NASDAQ	QQQ	Mon, Mar 3, 2003	25.27	25.48	24.56	24.65
999	NASDAQ	QQQ	Fri, Feb 28, 2003	24.81	25.22	24.72	25.16
998	NASDAQ	QQQ	Thu, Feb 27, 2003	24.42	24.92	24.27	24.77
997	NASDAQ	QQQ	Wed, Feb 26, 2003	24.68	24.94	24.20	24.22
996	NASDAQ	QQQ	Tue, Feb 25, 2003	24.45	24.95	24.08	24.77
995	NASDAQ	QQQ	Mon, Feb 24, 2003	25.13	25.21	24.71	24.74
994	NASDAQ	QQQ	Fri, Feb 21, 2003	24.93	25.37	24.51	25.17
993	NASDAQ	QQQ	Thu, Feb 20, 2003	25.15	25.27	24.84	24.98
992	NASDAQ	QQQ	Wed, Feb 19, 2003	25.20	25.24	24.71	25.08
991	NASDAQ	QQQ	Tue, Feb 18, 2003	24.70	25.34	24.68	25.25
990	NASDAQ	QQQ	Fri, Feb 14, 2003	23.83	24.50	23.62	24.49
989	NASDAQ	QQQ	Thu, Feb 13, 2003	23.85	23.98	23.32	23.94
988	NASDAQ	QQQ	Wed, Feb 12, 2003	24.07	24.33	23.78	23.82
987	NASDAQ	QQQ	Tue, Feb 11, 2003	24.25	24.61	23.92	24.15
986	NASDAQ	QQQ	Mon, Feb 10, 2003	23.89	24.25	23.62	24.02
985	NASDAQ	QQQ	Fri, Feb 7, 2003	24.36	24.45	23.65	23.81
984	NASDAQ	QQQ	Thu, Feb 6, 2003	24.04	24.35	23.86	24.21
983	NASDAQ	QQQ	Wed, Feb 5, 2003	24.33	24.86	24.01	24.08
982	NASDAQ	QQQ	Tue, Feb 4, 2003	24.18	24.30	23.82	24.19
981	NASDAQ	QQQ	Mon, Feb 3, 2003	24.52	24.79	24.38	24.49
980	NASDAQ	QQQ	Fri, Jan 31, 2003	24.06	24.76	24.01	24.44
979	NASDAQ	QQQ	Thu, Jan 30, 2003	25.32	25.42	24.49	24.50
978	NASDAQ	QQQ	Wed, Jan 29, 2003	24.76	25.45	24.34	25.15
977	NASDAQ	QQQ	Tue, Jan 28, 2003	24.77	25.05	24.42	24.78
976	NASDAQ	QQQ	Mon, Jan 27, 2003	24.45	25.03	24.37	24.53
975	NASDAQ	QQQ	Fri, Jan 24, 2003	25.53	25.53	24.64	24.82
974	NASDAQ	QQQ	Thu, Jan 23, 2003	25.40	25.84	25.11	25.51
973	NASDAQ	QQQ	Wed, Jan 22, 2003	24.96	25.53	24.87	24.93
972	NASDAQ	QQQ	Tue, Jan 21, 2003	25.41	25.55	25.02	25.03
971	NASDAQ	QQQ	Fri, Jan 17, 2003	25.90	25.94	25.27	25.31
970	NASDAQ	QQQ	Thu, Jan 16, 2003	26.79	26.98	26.25	26.44
969	NASDAQ	QQQ	Wed, Jan 15, 2003	27.24	27.35	26.58	26.74
968	NASDAQ	QQQ	Tue, Jan 14, 2003	26.91	27.32	26.85	27.08
967	NASDAQ	QQQ	Mon, Jan 13, 2003	27.33	27.47	26.73	26.94
966	NASDAQ	QQQ	Fri, Jan 10, 2003	26.35	27.26	26.22	27.10
965	NASDAQ	QQQ	Thu, Jan 9, 2003	26.24	26.98	26.22	26.70
964	NASDAQ	QQQ	Wed, Jan 8, 2003	26.39	26.97	25.84	25.90
963	NASDAQ	QQQ	Tue, Jan 7, 2003	26.41	26.93	26.25	26.65
962	NASDAQ	QQQ	Mon, Jan 6, 2003	25.71	26.59	25.20	26.32
961	NASDAQ	QQQ	Fri, Jan 3, 2003	25.46	25.71	25.28	25.68
960	NASDAQ	QQQ	Thu, Jan 2, 2003	24.72	25.55	24.45	25.40
959	NASDAQ	QQQ	Tue, Dec 31, 2002	24.54	24.71	24.28	24.37
958	NASDAQ	QQQ	Mon, Dec 30, 2002	24.84	24.97	24.36	24.63
957	NASDAQ	QQQ	Fri, Dec 27, 2002	25.18	25.85	24.75	24.82
956	NASDAQ	QQQ	Thu, Dec 26, 2002	25.53	25.91	25.17	25.28
955	NASDAQ	QQQ	Tue, Dec 24, 2002	25.50	25.73	25.32	25.35
954	NASDAQ	QQQ	Mon, Dec 23, 2002	25.18	25.76	25.13	25.67
953	NASDAQ	QQQ	Fri, Dec 20, 2002	25.33	25.45	25.07	25.32
952	NASDAQ	QQQ	Thu, Dec 19, 2002	25.17	25.78	24.81	25.06
951	NASDAQ	QQQ	Wed, Dec 18, 2002	25.55	25.60	25.05	25.38
950	NASDAQ	QQQ	Tue, Dec 17, 2002	25.81	26.20	25.66	25.93
949	NASDAQ	QQQ	Mon, Dec 16, 2002	25.22	25.96	25.07	25.85
948	NASDAQ	QQQ	Fri, Dec 13, 2002	25.52	25.57	25.01	25.04
947	NASDAQ	QQQ	Thu, Dec 12, 2002	26.00	26.69	25.56	25.86
946	NASDAQ	QQQ	Wed, Dec 11, 2002	25.44	26.07	25.32	25.72
945	NASDAQ	QQQ	Tue, Dec 10, 2002	25.42	25.95	25.35	25.60
944	NASDAQ	QQQ	Mon, Dec 9, 2002	26.22	26.55	25.20	25.22
943	NASDAQ	QQQ	Fri, Dec 6, 2002	25.81	26.72	25.74	26.47
942	NASDAQ	QQQ	Thu, Dec 5, 2002	26.95	27.00	26.13	26.20
941	NASDAQ	QQQ	Wed, Dec 4, 2002	26.56	26.95	26.21	26.57
940	NASDAQ	QQQ	Tue, Dec 3, 2002	27.55	27.58	26.93	27.17
939	NASDAQ	QQQ	Mon, Dec 2, 2002	28.42	28.79	27.57	28.00
938	NASDAQ	QQQ	Fri, Nov 29, 2002	28.21	28.29	27.22	27.72
937	NASDAQ	QQQ	Wed, Nov 27, 2002	27.53	28.20	27.48	27.91
936	NASDAQ	QQQ	Tue, Nov 26, 2002	27.78	27.87	26.90	27.05
935	NASDAQ	QQQ	Mon, Nov 25, 2002	27.76	28.20	27.54	27.99
934	NASDAQ	QQQ	Fri, Nov 22, 2002	27.37	27.94	27.32	27.72
933	NASDAQ	QQQ	Thu, Nov 21, 2002	26.93	27.84	26.75	27.73
932	NASDAQ	QQQ	Wed, Nov 20, 2002	25.56	26.75	25.54	26.74
931	NASDAQ	QQQ	Tue, Nov 19, 2002	25.80	26.05	25.30	25.65
930	NASDAQ	QQQ	Mon, Nov 18, 2002	26.71	26.77	25.99	26.05
929	NASDAQ	QQQ	Fri, Nov 15, 2002	25.90	26.45	25.75	26.44
928	NASDAQ	QQQ	Thu, Nov 14, 2002	25.58	26.42	25.52	26.10
927	NASDAQ	QQQ	Wed, Nov 13, 2002	24.70	25.70	24.49	25.23
926	NASDAQ	QQQ	Tue, Nov 12, 2002	24.40	25.40	24.40	24.93
925	NASDAQ	QQQ	Mon, Nov 11, 2002	24.95	25.02	24.15	24.31
924	NASDAQ	QQQ	Fri, Nov 8, 2002	25.49	25.87	24.96	25.07
923	NASDAQ	QQQ	Thu, Nov 7, 2002	25.99	26.10	25.31	25.54
922	NASDAQ	QQQ	Wed, Nov 6, 2002	26.29	26.61	25.64	26.47
921	NASDAQ	QQQ	Tue, Nov 5, 2002	25.71	26.17	25.56	26.10
920	NASDAQ	QQQ	Mon, Nov 4, 2002	26.05	26.82	25.80	25.90
919	NASDAQ	QQQ	Fri, Nov 1, 2002	24.37	25.40	24.14	25.25
918	NASDAQ	QQQ	Thu, Oct 31, 2002	24.66	25.04	24.36	24.55
917	NASDAQ	QQQ	Wed, Oct 30, 2002	24.06	24.79	23.85	24.56
916	NASDAQ	QQQ	Tue, Oct 29, 2002	24.31	24.47	23.37	23.92
915	NASDAQ	QQQ	Mon, Oct 28, 2002	25.00	25.04	24.17	24.49
914	NASDAQ	QQQ	Fri, Oct 25, 2002	23.99	24.75	23.99	24.70
913	NASDAQ	QQQ	Thu, Oct 24, 2002	24.68	24.86	23.92	23.98
912	NASDAQ	QQQ	Wed, Oct 23, 2002	23.85	24.63	23.67	24.60
911	NASDAQ	QQQ	Tue, Oct 22, 2002	23.73	24.34	23.65	24.14
910	NASDAQ	QQQ	Mon, Oct 21, 2002	23.52	24.45	23.30	24.29
909	NASDAQ	QQQ	Fri, Oct 18, 2002	23.28	23.85	22.93	23.81
908	NASDAQ	QQQ	Thu, Oct 17, 2002	23.60	23.81	22.58	23.55
907	NASDAQ	QQQ	Wed, Oct 16, 2002	22.71	23.16	22.07	22.78
906	NASDAQ	QQQ	Tue, Oct 15, 2002	23.44	23.63	23.18	23.56
905	NASDAQ	QQQ	Mon, Oct 14, 2002	21.87	22.50	21.78	22.48
904	NASDAQ	QQQ	Fri, Oct 11, 2002	21.55	22.38	21.42	22.22
903	NASDAQ	QQQ	Thu, Oct 10, 2002	20.10	21.21	19.91	21.08
902	NASDAQ	QQQ	Wed, Oct 9, 2002	19.94	20.53	19.84	20.06
901	NASDAQ	QQQ	Tue, Oct 8, 2002	20.28	20.61	19.76	20.20
900	NASDAQ	QQQ	Mon, Oct 7, 2002	20.26	20.59	19.85	20.16
899	NASDAQ	QQQ	Fri, Oct 4, 2002	20.94	21.02	20.11	20.35
898	NASDAQ	QQQ	Thu, Oct 3, 2002	21.06	21.40	20.68	20.74
897	NASDAQ	QQQ	Wed, Oct 2, 2002	21.51	21.97	20.97	21.25
896	NASDAQ	QQQ	Tue, Oct 1, 2002	20.91	21.99	20.47	21.98
895	NASDAQ	QQQ	Mon, Sep 30, 2002	21.07	21.24	20.49	20.72
894	NASDAQ	QQQ	Fri, Sep 27, 2002	21.55	22.21	21.31	21.31
893	NASDAQ	QQQ	Thu, Sep 26, 2002	22.16	22.33	21.37	21.60
892	NASDAQ	QQQ	Wed, Sep 25, 2002	21.35	22.04	21.10	21.87
891	NASDAQ	QQQ	Tue, Sep 24, 2002	20.68	21.45	20.65	21.03
890	NASDAQ	QQQ	Mon, Sep 23, 2002	21.45	21.52	20.81	21.02
889	NASDAQ	QQQ	Fri, Sep 20, 2002	21.83	21.90	21.48	21.67
888	NASDAQ	QQQ	Thu, Sep 19, 2002	21.70	22.13	21.55	21.58
887	NASDAQ	QQQ	Wed, Sep 18, 2002	22.01	22.55	21.78	21.93
886	NASDAQ	QQQ	Tue, Sep 17, 2002	23.05	23.21	22.18	22.18
885	NASDAQ	QQQ	Mon, Sep 16, 2002	22.86	23.00	22.37	22.66
884	NASDAQ	QQQ	Fri, Sep 13, 2002	22.60	23.08	22.52	22.99
883	NASDAQ	QQQ	Thu, Sep 12, 2002	23.23	23.26	22.71	22.81
882	NASDAQ	QQQ	Wed, Sep 11, 2002	24.12	24.35	23.42	23.45
881	NASDAQ	QQQ	Tue, Sep 10, 2002	23.23	23.67	23.03	23.65
880	NASDAQ	QQQ	Mon, Sep 9, 2002	22.67	23.37	22.39	23.08
879	NASDAQ	QQQ	Fri, Sep 6, 2002	22.66	23.22	22.60	22.85
878	NASDAQ	QQQ	Thu, Sep 5, 2002	22.40	22.50	21.93	22.17
877	NASDAQ	QQQ	Wed, Sep 4, 2002	22.50	23.02	22.24	22.73
876	NASDAQ	QQQ	Tue, Sep 3, 2002	23.06	23.43	22.34	22.64
875	NASDAQ	QQQ	Fri, Aug 30, 2002	23.62	24.00	23.38	23.49
874	NASDAQ	QQQ	Thu, Aug 29, 2002	23.20	24.22	23.02	23.79
873	NASDAQ	QQQ	Wed, Aug 28, 2002	24.02	24.09	23.39	23.48
872	NASDAQ	QQQ	Tue, Aug 27, 2002	25.43	25.51	24.15	24.37
871	NASDAQ	QQQ	Mon, Aug 26, 2002	25.30	25.39	24.61	25.25
870	NASDAQ	QQQ	Fri, Aug 23, 2002	25.80	25.81	24.95	25.15
869	NASDAQ	QQQ	Thu, Aug 22, 2002	25.74	26.21	25.42	26.16
868	NASDAQ	QQQ	Wed, Aug 21, 2002	25.39	25.85	25.00	25.75
867	NASDAQ	QQQ	Tue, Aug 20, 2002	25.18	25.43	24.85	25.19
866	NASDAQ	QQQ	Mon, Aug 19, 2002	24.77	25.59	24.68	25.30
865	NASDAQ	QQQ	Fri, Aug 16, 2002	24.13	25.00	23.73	24.70
864	NASDAQ	QQQ	Thu, Aug 15, 2002	24.24	24.55	23.72	24.53
863	NASDAQ	QQQ	Wed, Aug 14, 2002	22.67	24.20	22.47	24.04
862	NASDAQ	QQQ	Tue, Aug 13, 2002	23.23	23.87	22.55	22.60
861	NASDAQ	QQQ	Mon, Aug 12, 2002	23.05	23.48	22.90	23.40
860	NASDAQ	QQQ	Fri, Aug 9, 2002	23.20	23.71	22.88	23.33
859	NASDAQ	QQQ	Thu, Aug 8, 2002	22.75	23.60	22.30	23.57
858	NASDAQ	QQQ	Wed, Aug 7, 2002	23.20	23.37	21.96	22.80
857	NASDAQ	QQQ	Tue, Aug 6, 2002	21.80	23.01	21.79	22.50
856	NASDAQ	QQQ	Mon, Aug 5, 2002	22.11	22.32	21.30	21.44
855	NASDAQ	QQQ	Fri, Aug 2, 2002	22.78	22.84	21.82	22.25
854	NASDAQ	QQQ	Thu, Aug 1, 2002	23.74	23.90	22.66	22.73
853	NASDAQ	QQQ	Wed, Jul 31, 2002	24.00	24.19	23.36	23.85
852	NASDAQ	QQQ	Tue, Jul 30, 2002	23.73	24.69	23.59	24.31
851	NASDAQ	QQQ	Mon, Jul 29, 2002	23.27	24.12	23.08	23.83
850	NASDAQ	QQQ	Fri, Jul 26, 2002	22.56	22.84	22.01	22.67
849	NASDAQ	QQQ	Thu, Jul 25, 2002	23.25	23.40	21.80	22.25
848	NASDAQ	QQQ	Wed, Jul 24, 2002	21.81	23.66	21.64	23.62
847	NASDAQ	QQQ	Tue, Jul 23, 2002	23.45	23.75	22.28	22.40
846	NASDAQ	QQQ	Mon, Jul 22, 2002	23.85	24.50	23.09	23.40
845	NASDAQ	QQQ	Fri, Jul 19, 2002	24.33	24.71	23.80	23.99
844	NASDAQ	QQQ	Thu, Jul 18, 2002	25.38	25.57	24.52	24.73
843	NASDAQ	QQQ	Wed, Jul 17, 2002	26.07	26.44	24.89	25.65
842	NASDAQ	QQQ	Tue, Jul 16, 2002	25.25	26.02	24.90	25.19
841	NASDAQ	QQQ	Mon, Jul 15, 2002	24.68	25.64	23.75	25.57
840	NASDAQ	QQQ	Fri, Jul 12, 2002	25.25	25.52	24.55	24.80
839	NASDAQ	QQQ	Thu, Jul 11, 2002	23.76	24.89	23.53	24.80
838	NASDAQ	QQQ	Wed, Jul 10, 2002	24.99	25.03	23.83	23.90
837	NASDAQ	QQQ	Tue, Jul 9, 2002	25.25	25.48	24.59	24.66
836	NASDAQ	QQQ	Mon, Jul 8, 2002	26.20	26.55	25.08	25.38
835	NASDAQ	QQQ	Fri, Jul 5, 2002	25.26	26.39	25.05	26.34
834	NASDAQ	QQQ	Wed, Jul 3, 2002	23.85	24.75	23.62	24.75
833	NASDAQ	QQQ	Tue, Jul 2, 2002	24.60	24.75	23.09	23.95
832	NASDAQ	QQQ	Mon, Jul 1, 2002	25.97	26.14	24.78	24.85
831	NASDAQ	QQQ	Fri, Jun 28, 2002	26.05	26.75	25.85	26.10
830	NASDAQ	QQQ	Thu, Jun 27, 2002	26.00	26.25	25.02	26.21
829	NASDAQ	QQQ	Wed, Jun 26, 2002	24.43	25.78	24.39	25.65
828	NASDAQ	QQQ	Tue, Jun 25, 2002	26.58	26.72	25.30	25.46
827	NASDAQ	QQQ	Mon, Jun 24, 2002	25.45	26.80	25.21	26.33
826	NASDAQ	QQQ	Fri, Jun 21, 2002	26.36	26.78	25.65	25.82
825	NASDAQ	QQQ	Thu, Jun 20, 2002	27.27	27.45	25.67	26.46
824	NASDAQ	QQQ	Wed, Jun 19, 2002	28.10	28.32	27.25	27.34
823	NASDAQ	QQQ	Tue, Jun 18, 2002	28.31	29.15	28.28	29.02
822	NASDAQ	QQQ	Mon, Jun 17, 2002	28.00	28.75	27.91	28.56
821	NASDAQ	QQQ	Fri, Jun 14, 2002	26.86	27.72	26.20	27.62
820	NASDAQ	QQQ	Thu, Jun 13, 2002	27.76	28.21	27.35	27.68
819	NASDAQ	QQQ	Wed, Jun 12, 2002	27.24	27.96	26.83	27.86
818	NASDAQ	QQQ	Tue, Jun 11, 2002	28.60	28.69	27.36	27.46
817	NASDAQ	QQQ	Mon, Jun 10, 2002	28.36	28.75	28.14	28.25
816	NASDAQ	QQQ	Fri, Jun 7, 2002	27.63	28.79	27.52	28.30
815	NASDAQ	QQQ	Thu, Jun 6, 2002	29.51	29.51	27.90	28.88
814	NASDAQ	QQQ	Wed, Jun 5, 2002	29.42	29.80	28.97	29.66
813	NASDAQ	QQQ	Tue, Jun 4, 2002	28.75	29.68	28.61	29.36
812	NASDAQ	QQQ	Mon, Jun 3, 2002	30.00	30.25	28.79	28.98
811	NASDAQ	QQQ	Fri, May 31, 2002	30.76	31.04	30.00	30.04
810	NASDAQ	QQQ	Thu, May 30, 2002	30.01	30.72	29.90	30.54
809	NASDAQ	QQQ	Wed, May 29, 2002	30.66	30.90	30.24	30.28
808	NASDAQ	QQQ	Tue, May 28, 2002	31.47	31.52	30.49	31.10
807	NASDAQ	QQQ	Fri, May 24, 2002	31.59	31.69	31.01	31.24
806	NASDAQ	QQQ	Thu, May 23, 2002	31.63	32.10	30.80	32.03
805	NASDAQ	QQQ	Wed, May 22, 2002	30.97	31.59	30.41	31.40
804	NASDAQ	QQQ	Tue, May 21, 2002	32.36	32.59	31.00	31.33
803	NASDAQ	QQQ	Mon, May 20, 2002	32.60	32.70	31.94	32.21
802	NASDAQ	QQQ	Fri, May 17, 2002	33.29	33.41	32.47	32.93
801	NASDAQ	QQQ	Thu, May 16, 2002	32.54	33.05	32.22	32.86
800	NASDAQ	QQQ	Wed, May 15, 2002	32.08	33.63	31.85	32.81
799	NASDAQ	QQQ	Tue, May 14, 2002	32.05	32.65	31.87	32.57
798	NASDAQ	QQQ	Mon, May 13, 2002	29.87	30.98	29.67	30.76
797	NASDAQ	QQQ	Fri, May 10, 2002	31.01	31.09	29.50	29.56
796	NASDAQ	QQQ	Thu, May 9, 2002	31.57	31.89	30.80	30.95
795	NASDAQ	QQQ	Wed, May 8, 2002	30.13	31.88	30.00	31.77
794	NASDAQ	QQQ	Tue, May 7, 2002	29.27	29.35	28.42	28.70
793	NASDAQ	QQQ	Mon, May 6, 2002	29.63	29.98	28.85	28.97
792	NASDAQ	QQQ	Fri, May 3, 2002	30.47	30.51	29.48	29.74
791	NASDAQ	QQQ	Thu, May 2, 2002	31.39	31.99	30.46	30.51
790	NASDAQ	QQQ	Wed, May 1, 2002	31.67	31.84	30.58	31.56
789	NASDAQ	QQQ	Tue, Apr 30, 2002	31.03	32.19	30.94	31.73
788	NASDAQ	QQQ	Mon, Apr 29, 2002	31.24	31.55	30.56	31.12
787	NASDAQ	QQQ	Fri, Apr 26, 2002	32.66	32.78	31.01	31.04
786	NASDAQ	QQQ	Thu, Apr 25, 2002	32.30	32.73	32.00	32.42
785	NASDAQ	QQQ	Wed, Apr 24, 2002	33.21	33.31	32.20	32.50
784	NASDAQ	QQQ	Tue, Apr 23, 2002	33.59	33.94	32.70	33.01
783	NASDAQ	QQQ	Mon, Apr 22, 2002	34.01	34.01	33.25	33.59
782	NASDAQ	QQQ	Fri, Apr 19, 2002	35.05	35.06	34.38	34.46
781	NASDAQ	QQQ	Thu, Apr 18, 2002	34.78	35.15	34.00	34.35
780	NASDAQ	QQQ	Wed, Apr 17, 2002	35.40	35.50	34.65	35.02
779	NASDAQ	QQQ	Tue, Apr 16, 2002	34.43	35.22	34.41	35.20
778	NASDAQ	QQQ	Mon, Apr 15, 2002	33.80	33.96	33.20	33.79
777	NASDAQ	QQQ	Fri, Apr 12, 2002	33.32	33.80	32.95	33.52
776	NASDAQ	QQQ	Thu, Apr 11, 2002	33.66	33.85	32.88	33.00
775	NASDAQ	QQQ	Wed, Apr 10, 2002	33.76	34.25	33.13	33.84
774	NASDAQ	QQQ	Tue, Apr 9, 2002	34.78	34.98	33.49	33.59
773	NASDAQ	QQQ	Mon, Apr 8, 2002	33.47	34.80	33.42	34.80
772	NASDAQ	QQQ	Fri, Apr 5, 2002	35.01	35.17	34.18	34.37
771	NASDAQ	QQQ	Thu, Apr 4, 2002	34.50	35.16	34.28	34.76
770	NASDAQ	QQQ	Wed, Apr 3, 2002	35.30	35.45	34.30	35.03
769	NASDAQ	QQQ	Tue, Apr 2, 2002	35.98	36.15	35.00	35.09
768	NASDAQ	QQQ	Mon, Apr 1, 2002	35.80	36.90	35.30	36.75
767	NASDAQ	QQQ	Thu, Mar 28, 2002	36.02	36.37	35.90	36.06
766	NASDAQ	QQQ	Wed, Mar 27, 2002	35.63	36.00	35.40	35.61
765	NASDAQ	QQQ	Tue, Mar 26, 2002	35.42	36.42	35.40	35.89
764	NASDAQ	QQQ	Mon, Mar 25, 2002	36.69	36.90	35.52	35.56
763	NASDAQ	QQQ	Fri, Mar 22, 2002	36.94	37.14	36.47	36.68
762	NASDAQ	QQQ	Thu, Mar 21, 2002	36.15	37.14	35.90	37.02
761	NASDAQ	QQQ	Wed, Mar 20, 2002	36.87	37.08	36.04	36.06
760	NASDAQ	QQQ	Tue, Mar 19, 2002	37.60	37.88	37.22	37.38
759	NASDAQ	QQQ	Mon, Mar 18, 2002	37.63	37.94	37.05	37.44
758	NASDAQ	QQQ	Fri, Mar 15, 2002	36.89	37.33	36.59	37.23
757	NASDAQ	QQQ	Thu, Mar 14, 2002	37.06	37.40	36.73	36.86
756	NASDAQ	QQQ	Wed, Mar 13, 2002	37.41	37.66	36.87	37.08
755	NASDAQ	QQQ	Tue, Mar 12, 2002	37.57	38.00	37.32	38.00
754	NASDAQ	QQQ	Mon, Mar 11, 2002	38.35	39.19	38.06	38.53
753	NASDAQ	QQQ	Fri, Mar 8, 2002	38.23	39.03	38.13	38.67
752	NASDAQ	QQQ	Thu, Mar 7, 2002	38.12	38.33	37.01	37.68
751	NASDAQ	QQQ	Wed, Mar 6, 2002	37.08	37.95	36.60	37.60
750	NASDAQ	QQQ	Tue, Mar 5, 2002	36.93	37.87	36.81	37.42
749	NASDAQ	QQQ	Mon, Mar 4, 2002	35.70	37.23	35.40	37.15
748	NASDAQ	QQQ	Fri, Mar 1, 2002	34.15	35.75	34.09	35.74
747	NASDAQ	QQQ	Thu, Feb 28, 2002	34.51	34.97	33.75	33.78
746	NASDAQ	QQQ	Wed, Feb 27, 2002	35.39	35.51	34.06	34.40
745	NASDAQ	QQQ	Tue, Feb 26, 2002	35.23	35.43	34.37	34.88
744	NASDAQ	QQQ	Mon, Feb 25, 2002	34.00	35.25	33.95	35.01
743	NASDAQ	QQQ	Fri, Feb 22, 2002	33.61	34.20	33.09	33.65
742	NASDAQ	QQQ	Thu, Feb 21, 2002	34.79	34.95	33.48	33.48
741	NASDAQ	QQQ	Wed, Feb 20, 2002	34.90	35.17	33.93	35.15
740	NASDAQ	QQQ	Tue, Feb 19, 2002	35.37	35.46	34.32	34.68
739	NASDAQ	QQQ	Fri, Feb 15, 2002	36.83	36.91	35.64	35.78
738	NASDAQ	QQQ	Thu, Feb 14, 2002	37.15	37.57	36.00	36.88
737	NASDAQ	QQQ	Wed, Feb 13, 2002	36.72	37.15	36.61	36.95
736	NASDAQ	QQQ	Tue, Feb 12, 2002	36.31	36.98	36.04	36.33
735	NASDAQ	QQQ	Mon, Feb 11, 2002	36.14	36.80	35.98	36.63
734	NASDAQ	QQQ	Fri, Feb 8, 2002	35.46	36.24	34.97	36.17
733	NASDAQ	QQQ	Thu, Feb 7, 2002	35.99	36.55	35.00	35.19
732	NASDAQ	QQQ	Wed, Feb 6, 2002	36.84	36.89	35.70	36.06
731	NASDAQ	QQQ	Tue, Feb 5, 2002	36.59	37.33	36.19	36.31
730	NASDAQ	QQQ	Mon, Feb 4, 2002	37.96	38.07	36.61	36.92
729	NASDAQ	QQQ	Fri, Feb 1, 2002	38.40	38.88	37.70	38.14
728	NASDAQ	QQQ	Thu, Jan 31, 2002	38.57	38.75	38.02	38.51
727	NASDAQ	QQQ	Wed, Jan 30, 2002	38.00	38.85	36.85	38.27
726	NASDAQ	QQQ	Tue, Jan 29, 2002	39.13	39.40	37.51	37.98
725	NASDAQ	QQQ	Mon, Jan 28, 2002	39.15	39.39	38.42	39.05
724	NASDAQ	QQQ	Fri, Jan 25, 2002	38.47	39.15	38.36	38.83
723	NASDAQ	QQQ	Thu, Jan 24, 2002	38.94	39.51	38.77	38.94
722	NASDAQ	QQQ	Wed, Jan 23, 2002	37.65	38.69	37.35	38.43
721	NASDAQ	QQQ	Tue, Jan 22, 2002	39.00	39.02	37.33	37.40
720	NASDAQ	QQQ	Fri, Jan 18, 2002	38.83	39.45	38.22	38.59
719	NASDAQ	QQQ	Thu, Jan 17, 2002	39.48	39.97	39.01	39.65
718	NASDAQ	QQQ	Wed, Jan 16, 2002	39.53	39.94	38.77	38.78
717	NASDAQ	QQQ	Tue, Jan 15, 2002	40.03	40.75	39.56	40.34
716	NASDAQ	QQQ	Mon, Jan 14, 2002	40.49	40.68	39.70	39.96
715	NASDAQ	QQQ	Fri, Jan 11, 2002	41.35	41.60	40.47	40.85
714	NASDAQ	QQQ	Thu, Jan 10, 2002	41.17	41.54	40.68	41.38
713	NASDAQ	QQQ	Wed, Jan 9, 2002	42.04	42.60	40.90	41.11
712	NASDAQ	QQQ	Tue, Jan 8, 2002	41.10	41.77	40.84	41.49
711	NASDAQ	QQQ	Mon, Jan 7, 2002	42.11	42.22	40.11	41.21
710	NASDAQ	QQQ	Fri, Jan 4, 2002	41.95	42.29	40.93	41.67
709	NASDAQ	QQQ	Thu, Jan 3, 2002	40.31	41.55	40.26	41.50
708	NASDAQ	QQQ	Wed, Jan 2, 2002	39.57	40.15	38.93	40.11
707	NASDAQ	QQQ	Mon, Dec 31, 2001	40.31	40.45	38.91	38.91
706	NASDAQ	QQQ	Fri, Dec 28, 2001	40.29	40.80	40.23	40.33
705	NASDAQ	QQQ	Thu, Dec 27, 2001	39.85	40.20	39.60	40.01
704	NASDAQ	QQQ	Wed, Dec 26, 2001	39.37	40.30	39.16	39.69
703	NASDAQ	QQQ	Mon, Dec 24, 2001	39.54	39.63	39.15	39.32
702	NASDAQ	QQQ	Fri, Dec 21, 2001	39.42	39.71	39.15	39.48
701	NASDAQ	QQQ	Thu, Dec 20, 2001	40.10	40.30	38.68	38.79
700	NASDAQ	QQQ	Wed, Dec 19, 2001	40.56	41.32	40.32	40.51
699	NASDAQ	QQQ	Tue, Dec 18, 2001	41.16	41.50	40.16	41.26
698	NASDAQ	QQQ	Mon, Dec 17, 2001	40.02	41.24	40.02	40.80
697	NASDAQ	QQQ	Fri, Dec 14, 2001	39.87	40.46	39.57	40.11
696	NASDAQ	QQQ	Thu, Dec 13, 2001	40.71	41.00	39.76	39.76
695	NASDAQ	QQQ	Wed, Dec 12, 2001	41.50	41.94	40.60	41.56
694	NASDAQ	QQQ	Tue, Dec 11, 2001	41.46	42.26	41.13	41.23
693	NASDAQ	QQQ	Mon, Dec 10, 2001	41.32	42.23	40.88	41.00
692	NASDAQ	QQQ	Fri, Dec 7, 2001	42.48	42.60	41.14	41.73
691	NASDAQ	QQQ	Thu, Dec 6, 2001	42.70	43.24	42.36	42.91
690	NASDAQ	QQQ	Wed, Dec 5, 2001	41.20	43.15	41.12	42.85
689	NASDAQ	QQQ	Tue, Dec 4, 2001	39.34	40.84	38.44	40.83
688	NASDAQ	QQQ	Mon, Dec 3, 2001	39.29	39.60	38.87	38.97
687	NASDAQ	QQQ	Fri, Nov 30, 2001	39.73	40.04	39.36	39.65
686	NASDAQ	QQQ	Thu, Nov 29, 2001	39.03	40.00	38.79	39.95
685	NASDAQ	QQQ	Wed, Nov 28, 2001	39.73	40.37	38.69	38.75
684	NASDAQ	QQQ	Tue, Nov 27, 2001	40.05	40.97	39.20	40.20
683	NASDAQ	QQQ	Mon, Nov 26, 2001	39.58	40.36	39.01	40.25
682	NASDAQ	QQQ	Fri, Nov 23, 2001	38.76	39.43	38.57	39.28
681	NASDAQ	QQQ	Wed, Nov 21, 2001	38.47	38.95	37.98	38.42
680	NASDAQ	QQQ	Tue, Nov 20, 2001	40.08	40.23	38.48	38.62
679	NASDAQ	QQQ	Mon, Nov 19, 2001	39.79	40.49	39.49	40.49
678	NASDAQ	QQQ	Fri, Nov 16, 2001	39.48	39.68	38.92	39.37
677	NASDAQ	QQQ	Thu, Nov 15, 2001	39.16	40.11	38.95	39.48
676	NASDAQ	QQQ	Wed, Nov 14, 2001	39.96	40.24	38.74	39.64
675	NASDAQ	QQQ	Tue, Nov 13, 2001	39.03	39.50	38.63	39.36
674	NASDAQ	QQQ	Mon, Nov 12, 2001	37.00	38.35	36.30	38.00
673	NASDAQ	QQQ	Fri, Nov 9, 2001	37.59	38.08	37.12	37.73
672	NASDAQ	QQQ	Thu, Nov 8, 2001	38.55	39.40	37.25	37.75
671	NASDAQ	QQQ	Wed, Nov 7, 2001	37.61	38.84	37.50	38.14
670	NASDAQ	QQQ	Tue, Nov 6, 2001	36.60	38.20	36.39	38.19
669	NASDAQ	QQQ	Mon, Nov 5, 2001	36.26	37.16	36.16	36.76
668	NASDAQ	QQQ	Fri, Nov 2, 2001	35.27	35.85	34.89	35.60
667	NASDAQ	QQQ	Thu, Nov 1, 2001	34.44	35.56	33.78	35.34
666	NASDAQ	QQQ	Wed, Oct 31, 2001	34.04	34.96	33.68	33.90
665	NASDAQ	QQQ	Tue, Oct 30, 2001	33.71	34.09	32.84	33.38
664	NASDAQ	QQQ	Mon, Oct 29, 2001	36.00	36.15	34.04	34.04
663	NASDAQ	QQQ	Fri, Oct 26, 2001	36.50	37.06	36.01	36.01
662	NASDAQ	QQQ	Thu, Oct 25, 2001	34.70	36.82	34.23	36.80
661	NASDAQ	QQQ	Wed, Oct 24, 2001	34.60	35.68	34.32	35.38
660	NASDAQ	QQQ	Tue, Oct 23, 2001	34.82	35.40	34.00	34.63
659	NASDAQ	QQQ	Mon, Oct 22, 2001	33.44	34.50	33.22	34.45
658	NASDAQ	QQQ	Fri, Oct 19, 2001	32.86	33.75	32.00	33.55
657	NASDAQ	QQQ	Thu, Oct 18, 2001	32.70	33.54	32.40	33.33
656	NASDAQ	QQQ	Wed, Oct 17, 2001	35.87	36.00	32.30	32.45
655	NASDAQ	QQQ	Tue, Oct 16, 2001	34.66	35.10	34.07	34.96
654	NASDAQ	QQQ	Mon, Oct 15, 2001	34.12	34.55	33.66	34.40
653	NASDAQ	QQQ	Fri, Oct 12, 2001	34.33	34.80	33.14	34.55
652	NASDAQ	QQQ	Thu, Oct 11, 2001	33.19	35.25	33.14	34.70
651	NASDAQ	QQQ	Wed, Oct 10, 2001	30.87	32.54	30.75	32.50
650	NASDAQ	QQQ	Tue, Oct 9, 2001	31.86	32.02	30.87	31.09
649	NASDAQ	QQQ	Mon, Oct 8, 2001	31.13	32.35	30.96	31.86
648	NASDAQ	QQQ	Fri, Oct 5, 2001	31.00	31.90	30.26	31.76
647	NASDAQ	QQQ	Thu, Oct 4, 2001	31.65	33.20	30.94	31.30
646	NASDAQ	QQQ	Wed, Oct 3, 2001	28.42	31.61	28.33	31.00
645	NASDAQ	QQQ	Tue, Oct 2, 2001	28.65	29.41	28.40	28.82
644	NASDAQ	QQQ	Mon, Oct 1, 2001	28.85	28.98	27.85	28.73
643	NASDAQ	QQQ	Fri, Sep 28, 2001	28.84	29.92	28.31	28.98
642	NASDAQ	QQQ	Thu, Sep 27, 2001	28.40	28.79	27.42	28.48
641	NASDAQ	QQQ	Wed, Sep 26, 2001	29.95	30.00	28.41	28.67
640	NASDAQ	QQQ	Tue, Sep 25, 2001	29.71	30.43	28.95	29.70
639	NASDAQ	QQQ	Mon, Sep 24, 2001	29.08	30.00	28.59	29.61
638	NASDAQ	QQQ	Fri, Sep 21, 2001	27.41	28.97	27.20	28.19
637	NASDAQ	QQQ	Thu, Sep 20, 2001	29.30	30.09	28.80	28.97
636	NASDAQ	QQQ	Wed, Sep 19, 2001	30.64	31.00	28.26	29.97
635	NASDAQ	QQQ	Tue, Sep 18, 2001	31.53	32.50	30.37	30.50
634	NASDAQ	QQQ	Mon, Sep 17, 2001	31.25	32.80	31.09	31.20
633	NASDAQ	QQQ	Mon, Sep 10, 2001	33.49	34.32	33.34	34.10
632	NASDAQ	QQQ	Fri, Sep 7, 2001	33.62	35.10	33.35	33.70
631	NASDAQ	QQQ	Thu, Sep 6, 2001	34.74	35.52	33.78	33.90
630	NASDAQ	QQQ	Wed, Sep 5, 2001	35.49	35.91	34.15	35.33
629	NASDAQ	QQQ	Tue, Sep 4, 2001	36.51	37.50	35.35	35.47
628	NASDAQ	QQQ	Fri, Aug 31, 2001	36.03	37.03	35.94	36.63
627	NASDAQ	QQQ	Thu, Aug 30, 2001	36.80	37.31	35.75	36.17
626	NASDAQ	QQQ	Wed, Aug 29, 2001	38.37	38.45	37.13	37.56
625	NASDAQ	QQQ	Tue, Aug 28, 2001	39.32	39.44	38.01	38.12
624	NASDAQ	QQQ	Mon, Aug 27, 2001	39.28	39.90	38.83	39.35
623	NASDAQ	QQQ	Fri, Aug 24, 2001	37.86	39.39	37.75	39.30
622	NASDAQ	QQQ	Thu, Aug 23, 2001	37.67	38.46	37.30	37.32
621	NASDAQ	QQQ	Wed, Aug 22, 2001	37.45	37.84	36.54	37.69
620	NASDAQ	QQQ	Tue, Aug 21, 2001	38.29	38.65	36.65	36.69
619	NASDAQ	QQQ	Mon, Aug 20, 2001	37.85	38.65	37.52	38.28
618	NASDAQ	QQQ	Fri, Aug 17, 2001	38.44	38.80	37.71	37.76
617	NASDAQ	QQQ	Thu, Aug 16, 2001	38.64	39.59	38.04	39.56
616	NASDAQ	QQQ	Wed, Aug 15, 2001	40.62	40.93	39.07	39.10
615	NASDAQ	QQQ	Tue, Aug 14, 2001	41.49	41.70	40.54	40.60
614	NASDAQ	QQQ	Mon, Aug 13, 2001	40.59	41.34	40.20	41.10
613	NASDAQ	QQQ	Fri, Aug 10, 2001	40.42	40.75	39.23	40.28
612	NASDAQ	QQQ	Thu, Aug 9, 2001	40.41	40.88	39.98	40.67
611	NASDAQ	QQQ	Wed, Aug 8, 2001	41.85	42.65	40.30	40.50
610	NASDAQ	QQQ	Tue, Aug 7, 2001	42.10	42.82	41.94	42.28
609	NASDAQ	QQQ	Mon, Aug 6, 2001	42.53	42.85	42.35	42.50
608	NASDAQ	QQQ	Fri, Aug 3, 2001	43.53	43.53	42.56	43.18
607	NASDAQ	QQQ	Thu, Aug 2, 2001	43.79	44.00	42.82	43.91
606	NASDAQ	QQQ	Wed, Aug 1, 2001	42.63	43.50	42.41	43.10
605	NASDAQ	QQQ	Tue, Jul 31, 2001	41.84	42.78	41.50	41.76
604	NASDAQ	QQQ	Mon, Jul 30, 2001	42.13	42.30	41.40	41.70
603	NASDAQ	QQQ	Fri, Jul 27, 2001	41.64	42.26	41.30	41.95
602	NASDAQ	QQQ	Thu, Jul 26, 2001	40.45	41.89	39.98	41.10
601	NASDAQ	QQQ	Wed, Jul 25, 2001	40.14	40.72	39.40	40.50
600	NASDAQ	QQQ	Tue, Jul 24, 2001	40.38	40.90	39.31	40.15
599	NASDAQ	QQQ	Mon, Jul 23, 2001	42.24	42.40	40.55	40.61
598	NASDAQ	QQQ	Fri, Jul 20, 2001	41.49	42.14	41.36	41.65
597	NASDAQ	QQQ	Thu, Jul 19, 2001	42.46	43.35	41.75	42.64
596	NASDAQ	QQQ	Wed, Jul 18, 2001	42.27	42.85	41.14	41.65
595	NASDAQ	QQQ	Tue, Jul 17, 2001	41.82	43.40	41.54	43.30
594	NASDAQ	QQQ	Mon, Jul 16, 2001	43.37	43.86	41.90	42.35
593	NASDAQ	QQQ	Fri, Jul 13, 2001	43.38	44.43	42.90	43.15
592	NASDAQ	QQQ	Thu, Jul 12, 2001	42.63	43.83	42.30	43.60
591	NASDAQ	QQQ	Wed, Jul 11, 2001	40.42	41.10	39.87	41.00
590	NASDAQ	QQQ	Tue, Jul 10, 2001	42.76	42.88	40.40	40.50
589	NASDAQ	QQQ	Mon, Jul 9, 2001	41.89	42.69	41.50	42.01
588	NASDAQ	QQQ	Fri, Jul 6, 2001	43.01	43.11	41.49	41.65
587	NASDAQ	QQQ	Thu, Jul 5, 2001	44.87	45.18	43.45	43.45
586	NASDAQ	QQQ	Tue, Jul 3, 2001	45.25	45.69	44.80	45.64
585	NASDAQ	QQQ	Mon, Jul 2, 2001	45.65	46.48	45.19	45.45
584	NASDAQ	QQQ	Fri, Jun 29, 2001	45.09	46.52	44.70	45.70
583	NASDAQ	QQQ	Thu, Jun 28, 2001	44.40	46.36	44.35	44.35
582	NASDAQ	QQQ	Wed, Jun 27, 2001	43.68	44.15	43.00	43.79
581	NASDAQ	QQQ	Tue, Jun 26, 2001	42.54	43.89	42.48	43.51
580	NASDAQ	QQQ	Mon, Jun 25, 2001	43.61	43.80	42.65	43.36
579	NASDAQ	QQQ	Fri, Jun 22, 2001	43.62	44.20	42.59	43.25
578	NASDAQ	QQQ	Thu, Jun 21, 2001	42.67	44.23	42.30	43.35
577	NASDAQ	QQQ	Wed, Jun 20, 2001	41.30	42.97	41.28	42.77
576	NASDAQ	QQQ	Tue, Jun 19, 2001	43.32	43.56	41.26	41.82
575	NASDAQ	QQQ	Mon, Jun 18, 2001	42.64	43.17	41.40	42.03
574	NASDAQ	QQQ	Fri, Jun 15, 2001	41.80	43.07	41.28	42.60
573	NASDAQ	QQQ	Thu, Jun 14, 2001	44.02	44.40	42.00	42.25
572	NASDAQ	QQQ	Wed, Jun 13, 2001	46.27	46.75	44.52	44.55
571	NASDAQ	QQQ	Tue, Jun 12, 2001	44.87	46.80	44.23	45.80
570	NASDAQ	QQQ	Mon, Jun 11, 2001	46.90	47.00	45.49	46.05
569	NASDAQ	QQQ	Fri, Jun 8, 2001	48.72	48.77	46.95	47.35
568	NASDAQ	QQQ	Thu, Jun 7, 2001	47.13	49.49	47.07	48.70
567	NASDAQ	QQQ	Wed, Jun 6, 2001	48.08	48.89	47.07	47.48
566	NASDAQ	QQQ	Tue, Jun 5, 2001	46.30	48.36	46.20	47.85
565	NASDAQ	QQQ	Mon, Jun 4, 2001	46.33	46.66	45.29	45.83
564	NASDAQ	QQQ	Fri, Jun 1, 2001	45.54	46.23	44.33	46.05
563	NASDAQ	QQQ	Thu, May 31, 2001	44.54	45.85	44.30	44.73
562	NASDAQ	QQQ	Wed, May 30, 2001	45.43	45.85	44.08	44.43
561	NASDAQ	QQQ	Tue, May 29, 2001	48.50	48.50	46.10	46.12
560	NASDAQ	QQQ	Fri, May 25, 2001	49.96	50.02	48.02	48.99
559	NASDAQ	QQQ	Thu, May 24, 2001	48.97	49.99	48.27	49.90
558	NASDAQ	QQQ	Wed, May 23, 2001	50.44	50.45	48.64	48.65
557	NASDAQ	QQQ	Tue, May 22, 2001	51.31	51.95	50.18	50.90
556	NASDAQ	QQQ	Mon, May 21, 2001	48.17	51.15	47.65	51.05
555	NASDAQ	QQQ	Fri, May 18, 2001	47.64	48.38	47.09	48.04
554	NASDAQ	QQQ	Thu, May 17, 2001	47.45	48.79	47.26	47.90
553	NASDAQ	QQQ	Wed, May 16, 2001	44.31	47.52	44.06	47.15
552	NASDAQ	QQQ	Tue, May 15, 2001	44.90	46.30	44.58	45.15
551	NASDAQ	QQQ	Mon, May 14, 2001	45.30	45.36	43.35	44.82
550	NASDAQ	QQQ	Fri, May 11, 2001	45.84	46.42	45.09	45.55
549	NASDAQ	QQQ	Thu, May 10, 2001	47.92	48.05	45.72	45.77
548	NASDAQ	QQQ	Wed, May 9, 2001	47.05	47.95	46.44	46.55
547	NASDAQ	QQQ	Tue, May 8, 2001	48.30	48.35	46.99	48.20
546	NASDAQ	QQQ	Mon, May 7, 2001	48.00	48.60	47.10	47.20
545	NASDAQ	QQQ	Fri, May 4, 2001	45.30	48.20	45.11	48.20
544	NASDAQ	QQQ	Thu, May 3, 2001	47.90	47.90	46.20	46.80
543	NASDAQ	QQQ	Wed, May 2, 2001	48.80	49.40	47.50	48.98
542	NASDAQ	QQQ	Tue, May 1, 2001	46.20	48.08	45.40	48.05
541	NASDAQ	QQQ	Mon, Apr 30, 2001	46.25	47.57	45.30	46.15
540	NASDAQ	QQQ	Fri, Apr 27, 2001	45.15	45.47	44.24	45.15
539	NASDAQ	QQQ	Thu, Apr 26, 2001	45.90	46.25	43.87	43.95
538	NASDAQ	QQQ	Wed, Apr 25, 2001	43.90	45.58	43.10	45.10
537	NASDAQ	QQQ	Tue, Apr 24, 2001	45.10	46.42	43.75	44.30
536	NASDAQ	QQQ	Mon, Apr 23, 2001	46.99	47.72	44.89	45.15
535	NASDAQ	QQQ	Fri, Apr 20, 2001	48.18	49.44	43.05	48.40
534	NASDAQ	QQQ	Thu, Apr 19, 2001	46.10	48.75	45.58	48.30
533	NASDAQ	QQQ	Wed, Apr 18, 2001	43.72	48.00	43.20	45.55
532	NASDAQ	QQQ	Tue, Apr 17, 2001	39.95	42.70	39.90	41.25
531	NASDAQ	QQQ	Mon, Apr 16, 2001	41.94	42.43	40.06	40.25
530	NASDAQ	QQQ	Thu, Apr 12, 2001	40.30	42.80	40.00	42.80
529	NASDAQ	QQQ	Wed, Apr 11, 2001	42.16	42.50	40.45	41.00
528	NASDAQ	QQQ	Tue, Apr 10, 2001	37.90	40.46	37.78	39.80
527	NASDAQ	QQQ	Mon, Apr 9, 2001	36.79	37.39	35.85	37.05
526	NASDAQ	QQQ	Fri, Apr 6, 2001	36.90	37.10	35.50	35.95
525	NASDAQ	QQQ	Thu, Apr 5, 2001	36.00	37.96	35.71	37.31
524	NASDAQ	QQQ	Wed, Apr 4, 2001	34.71	35.81	33.60	34.05
523	NASDAQ	QQQ	Tue, Apr 3, 2001	37.20	37.75	34.62	34.66
522	NASDAQ	QQQ	Mon, Apr 2, 2001	39.17	39.85	37.30	37.40
521	NASDAQ	QQQ	Fri, Mar 30, 2001	39.30	39.98	38.00	39.15
520	NASDAQ	QQQ	Thu, Mar 29, 2001	39.38	40.61	38.40	38.95
519	NASDAQ	QQQ	Wed, Mar 28, 2001	41.90	42.20	39.68	39.70
518	NASDAQ	QQQ	Tue, Mar 27, 2001	41.80	43.72	41.42	43.25
517	NASDAQ	QQQ	Mon, Mar 26, 2001	43.47	43.50	41.55	41.81
516	NASDAQ	QQQ	Fri, Mar 23, 2001	43.55	43.83	41.50	42.80
515	NASDAQ	QQQ	Thu, Mar 22, 2001	40.60	42.80	39.49	42.80
514	NASDAQ	QQQ	Wed, Mar 21, 2001	40.52	41.80	39.71	40.35
513	NASDAQ	QQQ	Tue, Mar 20, 2001	43.44	43.81	40.20	40.35
512	NASDAQ	QQQ	Mon, Mar 19, 2001	41.44	43.26	40.75	43.26
511	NASDAQ	QQQ	Fri, Mar 16, 2001	41.88	42.80	40.56	41.20
510	NASDAQ	QQQ	Thu, Mar 15, 2001	45.20	45.31	42.05	42.15
509	NASDAQ	QQQ	Wed, Mar 14, 2001	42.70	45.19	42.31	43.75
508	NASDAQ	QQQ	Tue, Mar 13, 2001	42.78	44.74	42.13	44.45
507	NASDAQ	QQQ	Mon, Mar 12, 2001	44.00	44.95	41.80	42.30
506	NASDAQ	QQQ	Fri, Mar 9, 2001	47.25	47.37	44.95	45.10
505	NASDAQ	QQQ	Thu, Mar 8, 2001	49.35	49.81	48.10	48.50
504	NASDAQ	QQQ	Wed, Mar 7, 2001	50.40	50.43	48.97	49.42
503	NASDAQ	QQQ	Tue, Mar 6, 2001	49.30	50.66	49.10	49.40
502	NASDAQ	QQQ	Mon, Mar 5, 2001	47.50	48.36	47.09	47.55
501	NASDAQ	QQQ	Fri, Mar 2, 2001	47.20	49.63	45.65	46.70
500	NASDAQ	QQQ	Thu, Mar 1, 2001	46.97	49.20	45.75	48.80
499	NASDAQ	QQQ	Wed, Feb 28, 2001	49.45	50.21	46.86	47.45
498	NASDAQ	QQQ	Tue, Feb 27, 2001	51.54	52.08	48.90	49.00
497	NASDAQ	QQQ	Mon, Feb 26, 2001	52.08	52.60	50.25	52.15
496	NASDAQ	QQQ	Fri, Feb 23, 2001	50.09	51.60	48.23	51.18
495	NASDAQ	QQQ	Thu, Feb 22, 2001	51.45	52.16	48.89	51.00
494	NASDAQ	QQQ	Wed, Feb 21, 2001	51.55	54.07	50.92	51.50
493	NASDAQ	QQQ	Tue, Feb 20, 2001	55.74	55.84	52.30	52.99
492	NASDAQ	QQQ	Fri, Feb 16, 2001	55.96	56.87	54.53	55.13
491	NASDAQ	QQQ	Thu, Feb 15, 2001	58.80	60.49	58.30	58.40
490	NASDAQ	QQQ	Wed, Feb 14, 2001	55.40	57.75	54.12	57.45
489	NASDAQ	QQQ	Tue, Feb 13, 2001	57.65	59.18	54.98	55.25
488	NASDAQ	QQQ	Mon, Feb 12, 2001	56.25	57.94	55.62	57.08
487	NASDAQ	QQQ	Fri, Feb 9, 2001	58.25	58.60	56.00	56.40
486	NASDAQ	QQQ	Thu, Feb 8, 2001	60.90	61.50	58.58	58.79
485	NASDAQ	QQQ	Wed, Feb 7, 2001	60.51	61.20	58.58	60.60
484	NASDAQ	QQQ	Tue, Feb 6, 2001	61.49	63.12	61.16	61.60
483	NASDAQ	QQQ	Mon, Feb 5, 2001	61.19	61.90	60.12	61.50
482	NASDAQ	QQQ	Fri, Feb 2, 2001	64.94	65.30	60.00	61.55
481	NASDAQ	QQQ	Thu, Feb 1, 2001	64.55	65.61	63.60	65.15
480	NASDAQ	QQQ	Wed, Jan 31, 2001	67.25	67.99	64.30	64.30
479	NASDAQ	QQQ	Tue, Jan 30, 2001	67.15	67.74	66.00	66.75
478	NASDAQ	QQQ	Mon, Jan 29, 2001	64.75	67.25	64.25	67.00
477	NASDAQ	QQQ	Fri, Jan 26, 2001	63.56	65.94	63.00	65.55
476	NASDAQ	QQQ	Thu, Jan 25, 2001	66.88	67.67	64.39	64.50
475	NASDAQ	QQQ	Wed, Jan 24, 2001	68.06	69.13	66.75	67.13
474	NASDAQ	QQQ	Tue, Jan 23, 2001	65.91	68.41	65.31	67.77
473	NASDAQ	QQQ	Mon, Jan 22, 2001	65.88	67.00	64.75	66.38
472	NASDAQ	QQQ	Fri, Jan 19, 2001	68.14	68.31	65.56	66.31
471	NASDAQ	QQQ	Thu, Jan 18, 2001	64.13	66.75	62.69	66.56
470	NASDAQ	QQQ	Wed, Jan 17, 2001	64.50	65.61	63.14	63.88
469	NASDAQ	QQQ	Tue, Jan 16, 2001	62.56	62.92	60.56	61.98
468	NASDAQ	QQQ	Fri, Jan 12, 2001	62.75	64.63	61.50	62.73
467	NASDAQ	QQQ	Thu, Jan 11, 2001	59.27	63.69	59.19	61.94
466	NASDAQ	QQQ	Wed, Jan 10, 2001	56.13	60.38	55.75	60.19
465	NASDAQ	QQQ	Tue, Jan 9, 2001	57.75	59.13	56.63	57.25
464	NASDAQ	QQQ	Mon, Jan 8, 2001	56.31	57.50	53.52	57.25
463	NASDAQ	QQQ	Fri, Jan 5, 2001	61.31	61.31	56.00	56.63
462	NASDAQ	QQQ	Thu, Jan 4, 2001	61.63	63.63	60.23	61.31
461	NASDAQ	QQQ	Wed, Jan 3, 2001	52.19	65.25	52.16	62.44
460	NASDAQ	QQQ	Tue, Jan 2, 2001	58.56	58.69	52.44	53.44
459	NASDAQ	QQQ	Fri, Dec 29, 2000	61.56	62.23	58.00	58.38
458	NASDAQ	QQQ	Thu, Dec 28, 2000	60.78	62.48	60.25	61.44
457	NASDAQ	QQQ	Wed, Dec 27, 2000	59.69	62.19	58.94	61.56
456	NASDAQ	QQQ	Tue, Dec 26, 2000	60.59	61.92	58.00	60.88
455	NASDAQ	QQQ	Fri, Dec 22, 2000	57.63	60.75	57.50	60.50
454	NASDAQ	QQQ	Thu, Dec 21, 2000	55.02	58.75	54.25	56.06
453	NASDAQ	QQQ	Wed, Dec 20, 2000	57.31	58.38	54.75	55.73
452	NASDAQ	QQQ	Tue, Dec 19, 2000	63.45	65.86	58.75	59.13
451	NASDAQ	QQQ	Mon, Dec 18, 2000	65.16	65.97	62.56	64.00
450	NASDAQ	QQQ	Fri, Dec 15, 2000	64.25	65.63	62.56	63.88
449	NASDAQ	QQQ	Thu, Dec 14, 2000	68.52	69.69	65.25	65.38
448	NASDAQ	QQQ	Wed, Dec 13, 2000	73.44	73.50	68.31	68.73
447	NASDAQ	QQQ	Tue, Dec 12, 2000	73.50	73.88	71.31	71.66
446	NASDAQ	QQQ	Mon, Dec 11, 2000	72.06	74.78	70.95	74.38
445	NASDAQ	QQQ	Fri, Dec 8, 2000	71.09	73.50	67.63	68.00
444	NASDAQ	QQQ	Thu, Dec 7, 2000	67.00	68.98	65.50	66.50
443	NASDAQ	QQQ	Wed, Dec 6, 2000	70.59	72.30	67.75	68.00
442	NASDAQ	QQQ	Tue, Dec 5, 2000	66.06	71.00	65.50	70.69
441	NASDAQ	QQQ	Mon, Dec 4, 2000	64.13	65.36	61.75	65.00
440	NASDAQ	QQQ	Fri, Dec 1, 2000	64.06	66.77	62.13	64.00
439	NASDAQ	QQQ	Thu, Nov 30, 2000	61.75	64.25	60.50	62.98
438	NASDAQ	QQQ	Wed, Nov 29, 2000	65.81	66.75	62.50	62.94
437	NASDAQ	QQQ	Tue, Nov 28, 2000	68.94	69.94	65.31	65.45
436	NASDAQ	QQQ	Mon, Nov 27, 2000	72.56	72.94	68.75	69.56
435	NASDAQ	QQQ	Fri, Nov 24, 2000	68.38	70.63	68.17	70.44
434	NASDAQ	QQQ	Wed, Nov 22, 2000	68.44	70.13	66.50	66.63
433	NASDAQ	QQQ	Tue, Nov 21, 2000	70.19	71.13	68.44	69.75
432	NASDAQ	QQQ	Mon, Nov 20, 2000	70.94	72.06	69.25	69.86
431	NASDAQ	QQQ	Fri, Nov 17, 2000	73.19	75.19	71.00	72.83
430	NASDAQ	QQQ	Thu, Nov 16, 2000	75.38	77.00	72.88	72.88
429	NASDAQ	QQQ	Wed, Nov 15, 2000	75.56	78.06	74.80	77.38
428	NASDAQ	QQQ	Tue, Nov 14, 2000	73.00	76.00	72.75	75.84
427	NASDAQ	QQQ	Mon, Nov 13, 2000	70.95	74.19	68.27	71.86
426	NASDAQ	QQQ	Fri, Nov 10, 2000	74.25	75.69	71.75	71.75
425	NASDAQ	QQQ	Thu, Nov 9, 2000	74.75	76.94	73.00	75.69
424	NASDAQ	QQQ	Wed, Nov 8, 2000	82.13	82.25	75.63	75.70
423	NASDAQ	QQQ	Tue, Nov 7, 2000	81.44	82.47	80.25	82.13
422	NASDAQ	QQQ	Mon, Nov 6, 2000	83.63	84.13	82.00	82.44
421	NASDAQ	QQQ	Fri, Nov 3, 2000	82.88	83.94	81.64	83.06
420	NASDAQ	QQQ	Thu, Nov 2, 2000	82.19	83.25	81.06	82.00
419	NASDAQ	QQQ	Wed, Nov 1, 2000	80.31	82.81	79.19	81.00
418	NASDAQ	QQQ	Tue, Oct 31, 2000	78.00	82.56	77.88	81.70
417	NASDAQ	QQQ	Mon, Oct 30, 2000	78.19	79.88	75.70	76.77
416	NASDAQ	QQQ	Fri, Oct 27, 2000	80.86	81.86	77.48	79.72
415	NASDAQ	QQQ	Thu, Oct 26, 2000	78.19	80.00	73.63	79.88
414	NASDAQ	QQQ	Wed, Oct 25, 2000	81.25	82.00	76.89	77.88
413	NASDAQ	QQQ	Tue, Oct 24, 2000	86.44	87.00	82.38	82.50
412	NASDAQ	QQQ	Mon, Oct 23, 2000	86.19	87.50	84.13	86.19
411	NASDAQ	QQQ	Fri, Oct 20, 2000	84.50	87.88	84.39	86.31
410	NASDAQ	QQQ	Thu, Oct 19, 2000	82.39	85.11	81.44	85.06
409	NASDAQ	QQQ	Wed, Oct 18, 2000	76.75	81.19	74.56	78.00
408	NASDAQ	QQQ	Tue, Oct 17, 2000	83.13	83.17	78.00	78.25
407	NASDAQ	QQQ	Mon, Oct 16, 2000	81.13	82.31	79.75	82.00
406	NASDAQ	QQQ	Fri, Oct 13, 2000	74.69	81.63	74.63	81.25
405	NASDAQ	QQQ	Thu, Oct 12, 2000	79.25	79.56	74.41	75.13
404	NASDAQ	QQQ	Wed, Oct 11, 2000	76.88	80.45	76.06	77.06
403	NASDAQ	QQQ	Tue, Oct 10, 2000	81.81	83.31	77.88	78.31
402	NASDAQ	QQQ	Mon, Oct 9, 2000	82.56	83.81	79.38	82.63
401	NASDAQ	QQQ	Fri, Oct 6, 2000	85.56	86.56	81.25	83.00
400	NASDAQ	QQQ	Thu, Oct 5, 2000	85.25	87.19	84.56	85.88
399	NASDAQ	QQQ	Wed, Oct 4, 2000	83.50	86.86	82.13	85.63
398	NASDAQ	QQQ	Tue, Oct 3, 2000	88.06	88.81	83.27	84.00
397	NASDAQ	QQQ	Mon, Oct 2, 2000	90.25	90.25	86.00	86.75
396	NASDAQ	QQQ	Fri, Sep 29, 2000	92.00	92.45	88.69	88.75
395	NASDAQ	QQQ	Thu, Sep 28, 2000	88.72	93.00	88.72	91.56
394	NASDAQ	QQQ	Wed, Sep 27, 2000	90.63	91.19	88.00	89.56
393	NASDAQ	QQQ	Tue, Sep 26, 2000	90.77	92.50	88.92	89.44
392	NASDAQ	QQQ	Mon, Sep 25, 2000	93.63	94.25	90.00	90.47
391	NASDAQ	QQQ	Fri, Sep 22, 2000	87.63	93.25	87.50	92.94
390	NASDAQ	QQQ	Thu, Sep 21, 2000	93.75	94.48	87.00	87.75
389	NASDAQ	QQQ	Wed, Sep 20, 2000	93.38	95.23	91.31	94.63
388	NASDAQ	QQQ	Tue, Sep 19, 2000	90.75	93.78	89.88	93.19
387	NASDAQ	QQQ	Mon, Sep 18, 2000	91.81	93.00	88.00	89.88
386	NASDAQ	QQQ	Fri, Sep 15, 2000	93.13	93.63	90.69	91.31
385	NASDAQ	QQQ	Thu, Sep 14, 2000	95.25	95.94	92.64	93.00
384	NASDAQ	QQQ	Wed, Sep 13, 2000	90.25	93.88	90.00	93.50
383	NASDAQ	QQQ	Tue, Sep 12, 2000	93.50	94.69	90.84	91.38
382	NASDAQ	QQQ	Mon, Sep 11, 2000	94.50	96.13	92.00	92.81
381	NASDAQ	QQQ	Fri, Sep 8, 2000	97.77	98.00	94.77	95.13
380	NASDAQ	QQQ	Thu, Sep 7, 2000	96.81	99.42	96.56	98.13
379	NASDAQ	QQQ	Wed, Sep 6, 2000	99.25	99.48	95.50	96.00
378	NASDAQ	QQQ	Tue, Sep 5, 2000	101.63	101.75	99.42	99.50
377	NASDAQ	QQQ	Fri, Sep 1, 2000	103.00	103.52	101.19	102.63
376	NASDAQ	QQQ	Thu, Aug 31, 2000	99.63	102.00	98.88	101.63
375	NASDAQ	QQQ	Wed, Aug 30, 2000	98.31	99.50	97.77	98.88
374	NASDAQ	QQQ	Tue, Aug 29, 2000	98.63	99.17	97.86	99.00
373	NASDAQ	QQQ	Mon, Aug 28, 2000	98.25	99.84	97.94	98.50
372	NASDAQ	QQQ	Fri, Aug 25, 2000	98.48	99.95	97.00	98.03
371	NASDAQ	QQQ	Thu, Aug 24, 2000	97.44	98.69	96.06	98.56
370	NASDAQ	QQQ	Wed, Aug 23, 2000	94.69	97.44	93.83	97.06
369	NASDAQ	QQQ	Tue, Aug 22, 2000	96.00	97.36	95.27	95.50
368	NASDAQ	QQQ	Mon, Aug 21, 2000	96.00	96.86	94.38	95.50
367	NASDAQ	QQQ	Fri, Aug 18, 2000	95.94	96.63	94.69	95.25
366	NASDAQ	QQQ	Thu, Aug 17, 2000	92.94	95.88	92.88	95.75
365	NASDAQ	QQQ	Wed, Aug 16, 2000	93.44	94.69	92.00	93.94
364	NASDAQ	QQQ	Tue, Aug 15, 2000	92.75	93.98	92.00	93.00
363	NASDAQ	QQQ	Mon, Aug 14, 2000	91.38	93.00	90.20	93.00
362	NASDAQ	QQQ	Fri, Aug 11, 2000	89.25	91.11	87.88	91.06
361	NASDAQ	QQQ	Thu, Aug 10, 2000	91.81	92.23	89.50	89.81
360	NASDAQ	QQQ	Wed, Aug 9, 2000	93.69	94.44	91.38	91.63
359	NASDAQ	QQQ	Tue, Aug 8, 2000	92.06	94.25	91.50	94.13
358	NASDAQ	QQQ	Mon, Aug 7, 2000	90.88	93.03	90.25	92.25
357	NASDAQ	QQQ	Fri, Aug 4, 2000	92.00	92.77	89.13	90.13
356	NASDAQ	QQQ	Thu, Aug 3, 2000	84.25	91.25	83.31	90.44
355	NASDAQ	QQQ	Wed, Aug 2, 2000	87.88	90.39	86.50	86.69
354	NASDAQ	QQQ	Tue, Aug 1, 2000	89.81	89.98	87.69	88.25
353	NASDAQ	QQQ	Mon, Jul 31, 2000	87.63	90.13	85.72	89.44
352	NASDAQ	QQQ	Fri, Jul 28, 2000	92.19	92.88	86.00	86.88
351	NASDAQ	QQQ	Thu, Jul 27, 2000	93.94	95.06	91.56	91.88
350	NASDAQ	QQQ	Wed, Jul 26, 2000	95.50	96.13	93.25	95.63
349	NASDAQ	QQQ	Tue, Jul 25, 2000	95.63	97.00	93.81	95.75
348	NASDAQ	QQQ	Mon, Jul 24, 2000	97.94	99.00	94.25	95.00
347	NASDAQ	QQQ	Fri, Jul 21, 2000	98.44	99.52	97.00	97.00
346	NASDAQ	QQQ	Thu, Jul 20, 2000	97.88	100.50	97.27	100.38
345	NASDAQ	QQQ	Wed, Jul 19, 2000	98.31	98.94	95.66	97.25
344	NASDAQ	QQQ	Tue, Jul 18, 2000	100.38	100.78	98.36	99.50
343	NASDAQ	QQQ	Mon, Jul 17, 2000	100.94	102.06	99.88	101.75
342	NASDAQ	QQQ	Fri, Jul 14, 2000	100.25	101.13	98.81	100.63
341	NASDAQ	QQQ	Thu, Jul 13, 2000	97.94	99.75	97.13	98.50
340	NASDAQ	QQQ	Wed, Jul 12, 2000	95.44	97.75	94.63	97.25
339	NASDAQ	QQQ	Tue, Jul 11, 2000	94.06	95.75	92.81	95.00
338	NASDAQ	QQQ	Mon, Jul 10, 2000	94.69	95.88	94.00	94.48
337	NASDAQ	QQQ	Fri, Jul 7, 2000	95.00	97.00	94.44	95.94
336	NASDAQ	QQQ	Thu, Jul 6, 2000	91.56	94.75	90.06	94.00
335	NASDAQ	QQQ	Wed, Jul 5, 2000	93.63	93.97	90.88	91.56
334	NASDAQ	QQQ	Mon, Jul 3, 2000	93.50	95.25	93.25	95.25
333	NASDAQ	QQQ	Fri, Jun 30, 2000	91.81	93.95	91.31	93.44
332	NASDAQ	QQQ	Thu, Jun 29, 2000	92.94	93.38	90.63	91.64
331	NASDAQ	QQQ	Wed, Jun 28, 2000	92.98	95.50	92.50	94.00
330	NASDAQ	QQQ	Tue, Jun 27, 2000	93.77	95.06	92.38	92.88
329	NASDAQ	QQQ	Mon, Jun 26, 2000	93.06	94.42	92.00	94.00
328	NASDAQ	QQQ	Fri, Jun 23, 2000	95.00	95.50	91.38	91.50
327	NASDAQ	QQQ	Thu, Jun 22, 2000	98.63	99.00	94.50	95.25
326	NASDAQ	QQQ	Wed, Jun 21, 2000	96.81	99.72	96.69	98.88
325	NASDAQ	QQQ	Tue, Jun 20, 2000	98.25	99.69	97.19	97.63
324	NASDAQ	QQQ	Mon, Jun 19, 2000	94.02	98.25	92.69	98.00
323	NASDAQ	QQQ	Fri, Jun 16, 2000	94.75	95.31	93.06	94.25
322	NASDAQ	QQQ	Thu, Jun 15, 2000	91.88	93.88	90.88	93.75
321	NASDAQ	QQQ	Wed, Jun 14, 2000	94.88	94.88	91.50	92.13
320	NASDAQ	QQQ	Tue, Jun 13, 2000	90.50	94.63	89.36	94.25
319	NASDAQ	QQQ	Mon, Jun 12, 2000	94.31	94.31	90.00	90.75
318	NASDAQ	QQQ	Fri, Jun 9, 2000	94.75	94.75	93.00	93.75
317	NASDAQ	QQQ	Thu, Jun 8, 2000	94.63	94.88	91.63	93.25
316	NASDAQ	QQQ	Wed, Jun 7, 2000	91.56	94.00	89.56	93.69
315	NASDAQ	QQQ	Tue, Jun 6, 2000	93.19	95.00	90.88	91.25
314	NASDAQ	QQQ	Mon, Jun 5, 2000	92.25	95.31	91.88	93.86
313	NASDAQ	QQQ	Fri, Jun 2, 2000	92.63	93.94	82.50	93.63
312	NASDAQ	QQQ	Thu, Jun 1, 2000	85.19	88.38	84.00	87.38
311	NASDAQ	QQQ	Wed, May 31, 2000	84.47	86.67	82.75	83.13
310	NASDAQ	QQQ	Tue, May 30, 2000	80.00	85.94	80.00	85.56
309	NASDAQ	QQQ	Fri, May 26, 2000	77.75	79.25	75.75	77.75
308	NASDAQ	QQQ	Thu, May 25, 2000	80.25	82.25	76.50	77.75
307	NASDAQ	QQQ	Wed, May 24, 2000	75.00	79.88	72.25	79.50
306	NASDAQ	QQQ	Tue, May 23, 2000	81.38	82.63	74.25	74.81
305	NASDAQ	QQQ	Mon, May 22, 2000	81.63	82.25	75.58	81.63
304	NASDAQ	QQQ	Fri, May 19, 2000	83.75	85.00	81.31	81.69
303	NASDAQ	QQQ	Thu, May 18, 2000	89.00	89.36	85.38	85.75
302	NASDAQ	QQQ	Wed, May 17, 2000	89.25	90.50	87.75	88.94
301	NASDAQ	QQQ	Tue, May 16, 2000	90.00	91.50	88.06	90.81
300	NASDAQ	QQQ	Mon, May 15, 2000	84.81	88.63	82.63	88.31
299	NASDAQ	QQQ	Fri, May 12, 2000	85.38	87.56	84.00	84.63
298	NASDAQ	QQQ	Thu, May 11, 2000	82.75	85.25	80.88	84.63
297	NASDAQ	QQQ	Wed, May 10, 2000	84.38	84.98	79.50	79.75
296	NASDAQ	QQQ	Tue, May 9, 2000	88.50	89.13	84.31	86.00
295	NASDAQ	QQQ	Mon, May 8, 2000	90.50	90.75	87.75	87.88
294	NASDAQ	QQQ	Fri, May 5, 2000	88.13	92.31	88.03	91.44
293	NASDAQ	QQQ	Thu, May 4, 2000	89.00	90.75	87.63	89.31
292	NASDAQ	QQQ	Wed, May 3, 2000	89.50	90.25	85.52	89.13
291	NASDAQ	QQQ	Tue, May 2, 2000	94.88	95.63	89.75	90.13
290	NASDAQ	QQQ	Mon, May 1, 2000	95.75	96.88	94.25	95.63
289	NASDAQ	QQQ	Fri, Apr 28, 2000	93.56	94.75	92.13	94.75
288	NASDAQ	QQQ	Thu, Apr 27, 2000	84.00	92.48	82.25	91.25
287	NASDAQ	QQQ	Wed, Apr 26, 2000	90.63	92.42	87.13	87.38
286	NASDAQ	QQQ	Tue, Apr 25, 2000	86.50	90.50	86.00	90.47
285	NASDAQ	QQQ	Mon, Apr 24, 2000	83.44	85.25	79.88	84.75
284	NASDAQ	QQQ	Thu, Apr 20, 2000	90.38	90.97	86.06	87.25
283	NASDAQ	QQQ	Wed, Apr 19, 2000	92.50	93.63	89.06	89.19
282	NASDAQ	QQQ	Tue, Apr 18, 2000	89.48	93.00	87.38	92.00
281	NASDAQ	QQQ	Mon, Apr 17, 2000	78.02	90.00	78.00	89.63
280	NASDAQ	QQQ	Fri, Apr 14, 2000	86.06	88.50	78.00	80.38
279	NASDAQ	QQQ	Thu, Apr 13, 2000	92.81	96.00	88.00	88.00
278	NASDAQ	QQQ	Wed, Apr 12, 2000	97.63	98.75	90.25	92.00
277	NASDAQ	QQQ	Tue, Apr 11, 2000	97.13	101.50	95.06	97.75
276	NASDAQ	QQQ	Mon, Apr 10, 2000	107.63	107.69	99.25	100.13
275	NASDAQ	QQQ	Fri, Apr 7, 2000	104.13	107.38	102.63	106.63
274	NASDAQ	QQQ	Thu, Apr 6, 2000	102.38	103.88	99.75	102.50
273	NASDAQ	QQQ	Wed, Apr 5, 2000	97.50	103.94	96.25	100.13
272	NASDAQ	QQQ	Tue, Apr 4, 2000	103.63	103.94	88.31	101.94
271	NASDAQ	QQQ	Mon, Apr 3, 2000	107.77	109.13	100.75	102.94
270	NASDAQ	QQQ	Fri, Mar 31, 2000	108.14	110.63	104.00	109.50
269	NASDAQ	QQQ	Thu, Mar 30, 2000	107.25	112.75	103.50	107.25
268	NASDAQ	QQQ	Wed, Mar 29, 2000	115.38	115.44	110.00	110.00
267	NASDAQ	QQQ	Tue, Mar 28, 2000	116.98	117.81	113.13	114.75
266	NASDAQ	QQQ	Mon, Mar 27, 2000	118.00	119.50	117.13	117.75
265	NASDAQ	QQQ	Fri, Mar 24, 2000	117.48	120.50	115.02	117.56
264	NASDAQ	QQQ	Thu, Mar 23, 2000	114.48	117.75	113.56	116.00
263	NASDAQ	QQQ	Wed, Mar 22, 2000	113.50	115.97	111.13	114.00
262	NASDAQ	QQQ	Tue, Mar 21, 2000	106.13	111.94	103.56	111.75
261	NASDAQ	QQQ	Mon, Mar 20, 2000	111.00	111.50	106.25	107.69
260	NASDAQ	QQQ	Fri, Mar 17, 2000	108.00	111.06	107.94	110.81
259	NASDAQ	QQQ	Thu, Mar 16, 2000	105.38	109.25	101.00	108.75
258	NASDAQ	QQQ	Wed, Mar 15, 2000	106.50	107.00	101.88	102.88
257	NASDAQ	QQQ	Tue, Mar 14, 2000	112.75	113.38	105.00	107.38
256	NASDAQ	QQQ	Mon, Mar 13, 2000	110.00	114.13	109.53	111.50
255	NASDAQ	QQQ	Fri, Mar 10, 2000	114.88	116.44	113.51	114.50
254	NASDAQ	QQQ	Thu, Mar 9, 2000	111.22	115.50	109.09	115.00
253	NASDAQ	QQQ	Wed, Mar 8, 2000	111.00	112.00	106.28	111.25
252	NASDAQ	QQQ	Tue, Mar 7, 2000	113.81	113.88	108.75	110.25
251	NASDAQ	QQQ	Mon, Mar 6, 2000	111.75	113.22	110.25	111.94
250	NASDAQ	QQQ	Fri, Mar 3, 2000	108.00	111.13	107.00	111.06
249	NASDAQ	QQQ	Thu, Mar 2, 2000	108.06	108.19	104.75	105.13
248	NASDAQ	QQQ	Wed, Mar 1, 2000	107.25	108.56	106.50	107.63
247	NASDAQ	QQQ	Tue, Feb 29, 2000	105.75	107.09	104.94	106.75
246	NASDAQ	QQQ	Mon, Feb 28, 2000	103.25	105.69	100.50	104.00
245	NASDAQ	QQQ	Fri, Feb 25, 2000	106.19	107.50	103.88	104.06
244	NASDAQ	QQQ	Thu, Feb 24, 2000	104.88	106.80	102.00	106.50
243	NASDAQ	QQQ	Wed, Feb 23, 2000	99.68	105.00	99.16	104.25
242	NASDAQ	QQQ	Tue, Feb 22, 2000	99.00	99.94	96.25	98.75
241	NASDAQ	QQQ	Fri, Feb 18, 2000	102.63	103.00	98.44	98.44
240	NASDAQ	QQQ	Thu, Feb 17, 2000	101.19	103.25	99.63	102.13
239	NASDAQ	QQQ	Wed, Feb 16, 2000	99.91	101.69	99.31	100.00
238	NASDAQ	QQQ	Tue, Feb 15, 2000	98.94	100.63	95.88	100.47
237	NASDAQ	QQQ	Mon, Feb 14, 2000	99.99	100.00	97.75	99.75
236	NASDAQ	QQQ	Fri, Feb 11, 2000	102.06	102.06	98.00	99.88
235	NASDAQ	QQQ	Thu, Feb 10, 2000	99.81	102.25	98.55	102.25
234	NASDAQ	QQQ	Wed, Feb 9, 2000	102.06	102.20	98.75	99.00
233	NASDAQ	QQQ	Tue, Feb 8, 2000	99.38	102.88	99.38	102.63
232	NASDAQ	QQQ	Mon, Feb 7, 2000	97.25	98.63	96.25	98.50
231	NASDAQ	QQQ	Fri, Feb 4, 2000	97.00	98.24	96.22	97.16
230	NASDAQ	QQQ	Thu, Feb 3, 2000	94.31	96.63	92.28	96.50
229	NASDAQ	QQQ	Wed, Feb 2, 2000	92.25	94.72	92.09	92.88
228	NASDAQ	QQQ	Tue, Feb 1, 2000	89.53	92.50	88.44	92.09
227	NASDAQ	QQQ	Mon, Jan 31, 2000	85.88	90.00	83.50	89.69
226	NASDAQ	QQQ	Fri, Jan 28, 2000	90.00	90.47	84.75	86.00
225	NASDAQ	QQQ	Thu, Jan 27, 2000	91.75	92.50	87.63	90.56
224	NASDAQ	QQQ	Wed, Jan 26, 2000	93.25	93.31	89.00	89.25
223	NASDAQ	QQQ	Tue, Jan 25, 2000	91.88	94.12	89.41	93.00
222	NASDAQ	QQQ	Mon, Jan 24, 2000	97.44	97.63	90.97	91.63
221	NASDAQ	QQQ	Fri, Jan 21, 2000	96.50	96.56	95.06	96.25
220	NASDAQ	QQQ	Thu, Jan 20, 2000	95.50	96.88	94.01	95.06
219	NASDAQ	QQQ	Wed, Jan 19, 2000	93.49	96.00	92.43	96.00
218	NASDAQ	QQQ	Tue, Jan 18, 2000	92.06	94.44	91.44	93.88
217	NASDAQ	QQQ	Fri, Jan 14, 2000	93.00	93.63	92.00	93.38
216	NASDAQ	QQQ	Thu, Jan 13, 2000	88.50	91.50	87.08	91.25
215	NASDAQ	QQQ	Wed, Jan 12, 2000	89.00	89.24	86.00	86.06
214	NASDAQ	QQQ	Tue, Jan 11, 2000	91.75	92.88	87.00	88.00
213	NASDAQ	QQQ	Mon, Jan 10, 2000	91.00	93.94	89.94	92.50
212	NASDAQ	QQQ	Fri, Jan 7, 2000	82.94	90.00	82.50	90.00
211	NASDAQ	QQQ	Thu, Jan 6, 2000	86.88	88.00	79.75	80.09
210	NASDAQ	QQQ	Wed, Jan 5, 2000	87.50	89.63	84.25	86.00
209	NASDAQ	QQQ	Tue, Jan 4, 2000	92.00	93.50	87.94	88.25
208	NASDAQ	QQQ	Mon, Jan 3, 2000	96.19	96.19	90.75	94.75
207	NASDAQ	QQQ	Fri, Dec 31, 1999	92.63	93.19	91.38	91.38
206	NASDAQ	QQQ	Thu, Dec 30, 1999	93.63	93.75	91.50	91.50
205	NASDAQ	QQQ	Wed, Dec 29, 1999	90.00	92.50	89.88	92.50
204	NASDAQ	QQQ	Tue, Dec 28, 1999	89.75	90.50	88.56	89.13
203	NASDAQ	QQQ	Mon, Dec 27, 1999	90.31	90.34	87.91	89.69
202	NASDAQ	QQQ	Thu, Dec 23, 1999	89.87	90.75	89.00	90.22
201	NASDAQ	QQQ	Wed, Dec 22, 1999	89.19	89.31	87.44	89.16
200	NASDAQ	QQQ	Tue, Dec 21, 1999	85.13	89.44	84.64	89.44
199	NASDAQ	QQQ	Mon, Dec 20, 1999	84.41	85.25	83.69	84.88
198	NASDAQ	QQQ	Fri, Dec 17, 1999	84.50	84.88	83.43	83.78
197	NASDAQ	QQQ	Thu, Dec 16, 1999	82.13	83.25	81.75	83.06
196	NASDAQ	QQQ	Wed, Dec 15, 1999	78.63	81.06	77.94	81.06
195	NASDAQ	QQQ	Tue, Dec 14, 1999	80.75	81.22	79.00	79.53
194	NASDAQ	QQQ	Mon, Dec 13, 1999	79.63	81.34	79.28	80.99
193	NASDAQ	QQQ	Fri, Dec 10, 1999	79.91	80.19	78.13	79.91
192	NASDAQ	QQQ	Thu, Dec 9, 1999	80.00	80.44	77.25	79.25
191	NASDAQ	QQQ	Wed, Dec 8, 1999	79.87	80.49	78.69	78.88
190	NASDAQ	QQQ	Tue, Dec 7, 1999	80.09	80.41	78.84	79.84
189	NASDAQ	QQQ	Mon, Dec 6, 1999	79.43	80.50	78.69	79.84
188	NASDAQ	QQQ	Fri, Dec 3, 1999	79.31	80.19	78.91	79.13
187	NASDAQ	QQQ	Thu, Dec 2, 1999	75.38	77.63	75.33	77.48
186	NASDAQ	QQQ	Wed, Dec 1, 1999	74.31	75.47	73.75	75.09
185	NASDAQ	QQQ	Tue, Nov 30, 1999	76.56	76.69	73.50	73.50
184	NASDAQ	QQQ	Mon, Nov 29, 1999	77.53	78.19	76.31	76.41
183	NASDAQ	QQQ	Fri, Nov 26, 1999	78.41	78.78	77.38	77.69
182	NASDAQ	QQQ	Wed, Nov 24, 1999	75.19	77.74	74.41	77.44
181	NASDAQ	QQQ	Tue, Nov 23, 1999	76.44	76.50	74.25	74.97
180	NASDAQ	QQQ	Mon, Nov 22, 1999	75.94	77.50	74.63	74.63
179	NASDAQ	QQQ	Fri, Nov 19, 1999	74.78	75.91	74.50	75.78
178	NASDAQ	QQQ	Thu, Nov 18, 1999	73.38	75.11	72.94	75.11
177	NASDAQ	QQQ	Wed, Nov 17, 1999	73.88	74.20	72.50	72.88
176	NASDAQ	QQQ	Tue, Nov 16, 1999	72.31	74.22	72.00	73.88
175	NASDAQ	QQQ	Mon, Nov 15, 1999	72.25	72.50	71.69	72.05
174	NASDAQ	QQQ	Fri, Nov 12, 1999	71.63	72.25	69.38	72.19
173	NASDAQ	QQQ	Thu, Nov 11, 1999	70.75	71.34	70.13	71.25
172	NASDAQ	QQQ	Wed, Nov 10, 1999	69.13	70.59	68.81	70.00
171	NASDAQ	QQQ	Tue, Nov 9, 1999	70.13	70.25	68.50	69.09
170	NASDAQ	QQQ	Mon, Nov 8, 1999	68.44	69.80	68.22	69.56
169	NASDAQ	QQQ	Fri, Nov 5, 1999	68.88	69.22	68.19	68.19
168	NASDAQ	QQQ	Thu, Nov 4, 1999	67.68	67.81	66.78	67.50
167	NASDAQ	QQQ	Wed, Nov 3, 1999	66.38	67.13	66.19	66.75
166	NASDAQ	QQQ	Tue, Nov 2, 1999	65.75	66.56	65.20	65.45
165	NASDAQ	QQQ	Mon, Nov 1, 1999	65.75	66.53	65.32	65.41
164	NASDAQ	QQQ	Fri, Oct 29, 1999	65.00	66.25	64.78	65.75
163	NASDAQ	QQQ	Thu, Oct 28, 1999	62.38	63.75	61.81	63.53
162	NASDAQ	QQQ	Wed, Oct 27, 1999	61.34	61.63	60.45	61.41
161	NASDAQ	QQQ	Tue, Oct 26, 1999	62.75	63.09	61.38	61.50
160	NASDAQ	QQQ	Mon, Oct 25, 1999	61.69	62.68	61.44	62.00
159	NASDAQ	QQQ	Fri, Oct 22, 1999	62.62	63.25	61.75	61.97
158	NASDAQ	QQQ	Thu, Oct 21, 1999	60.25	62.25	59.81	62.25
157	NASDAQ	QQQ	Wed, Oct 20, 1999	60.34	61.74	59.75	61.25
156	NASDAQ	QQQ	Tue, Oct 19, 1999	59.76	60.06	58.44	59.44
155	NASDAQ	QQQ	Mon, Oct 18, 1999	59.94	60.16	57.41	59.12
154	NASDAQ	QQQ	Fri, Oct 15, 1999	60.13	61.00	59.51	59.88
153	NASDAQ	QQQ	Thu, Oct 14, 1999	61.53	62.13	60.53	61.70
152	NASDAQ	QQQ	Wed, Oct 13, 1999	62.47	63.22	61.06	61.31
151	NASDAQ	QQQ	Tue, Oct 12, 1999	64.44	64.95	63.00	63.19
150	NASDAQ	QQQ	Mon, Oct 11, 1999	63.94	64.69	63.78	64.66
149	NASDAQ	QQQ	Fri, Oct 8, 1999	62.84	63.94	62.00	63.76
148	NASDAQ	QQQ	Thu, Oct 7, 1999	63.59	63.90	62.63	63.09
147	NASDAQ	QQQ	Wed, Oct 6, 1999	62.38	63.34	61.43	63.24
146	NASDAQ	QQQ	Tue, Oct 5, 1999	61.78	62.75	60.69	62.00
145	NASDAQ	QQQ	Mon, Oct 4, 1999	60.53	61.78	60.19	61.56
144	NASDAQ	QQQ	Fri, Oct 1, 1999	59.38	60.21	58.75	60.21
143	NASDAQ	QQQ	Thu, Sep 30, 1999	60.13	60.81	59.38	60.19
142	NASDAQ	QQQ	Wed, Sep 29, 1999	60.78	61.22	59.56	59.56
141	NASDAQ	QQQ	Tue, Sep 28, 1999	60.20	61.00	58.91	60.78
140	NASDAQ	QQQ	Mon, Sep 27, 1999	60.94	61.38	60.31	60.50
139	NASDAQ	QQQ	Fri, Sep 24, 1999	59.63	60.31	58.63	60.08
138	NASDAQ	QQQ	Thu, Sep 23, 1999	63.25	63.38	59.63	60.00
137	NASDAQ	QQQ	Wed, Sep 22, 1999	62.03	62.92	61.28	62.59
136	NASDAQ	QQQ	Tue, Sep 21, 1999	62.91	63.03	61.76	61.94
135	NASDAQ	QQQ	Mon, Sep 20, 1999	63.50	63.75	63.03	63.46
134	NASDAQ	QQQ	Fri, Sep 17, 1999	62.03	63.44	61.94	63.31
133	NASDAQ	QQQ	Thu, Sep 16, 1999	61.47	62.03	60.20	61.47
132	NASDAQ	QQQ	Wed, Sep 15, 1999	63.49	63.49	61.44	61.50
131	NASDAQ	QQQ	Tue, Sep 14, 1999	62.13	63.15	62.00	62.71
130	NASDAQ	QQQ	Mon, Sep 13, 1999	63.06	63.19	62.03	62.37
129	NASDAQ	QQQ	Fri, Sep 10, 1999	63.25	63.74	62.53	63.13
128	NASDAQ	QQQ	Thu, Sep 9, 1999	61.56	62.56	61.25	62.41
127	NASDAQ	QQQ	Wed, Sep 8, 1999	62.00	62.63	61.03	61.53
126	NASDAQ	QQQ	Tue, Sep 7, 1999	62.53	63.16	62.28	62.38
125	NASDAQ	QQQ	Fri, Sep 3, 1999	61.63	62.68	61.41	62.66
124	NASDAQ	QQQ	Thu, Sep 2, 1999	59.00	60.22	58.88	59.91
123	NASDAQ	QQQ	Wed, Sep 1, 1999	60.06	60.63	59.69	60.12
122	NASDAQ	QQQ	Tue, Aug 31, 1999	59.44	60.06	58.13	59.69
121	NASDAQ	QQQ	Mon, Aug 30, 1999	60.13	60.31	58.88	59.03
120	NASDAQ	QQQ	Fri, Aug 27, 1999	60.93	60.94	59.72	59.88
119	NASDAQ	QQQ	Thu, Aug 26, 1999	61.50	61.72	60.38	60.48
118	NASDAQ	QQQ	Wed, Aug 25, 1999	60.59	61.75	59.94	61.50
117	NASDAQ	QQQ	Tue, Aug 24, 1999	59.38	60.88	59.26	60.22
116	NASDAQ	QQQ	Mon, Aug 23, 1999	58.50	59.81	58.37	59.81
115	NASDAQ	QQQ	Fri, Aug 20, 1999	57.13	57.97	56.81	57.97
114	NASDAQ	QQQ	Thu, Aug 19, 1999	57.22	57.63	56.70	57.06
113	NASDAQ	QQQ	Wed, Aug 18, 1999	58.13	58.84	57.53	57.75
112	NASDAQ	QQQ	Tue, Aug 17, 1999	58.63	58.69	57.34	58.41
111	NASDAQ	QQQ	Mon, Aug 16, 1999	57.63	58.31	57.25	58.12
110	NASDAQ	QQQ	Fri, Aug 13, 1999	56.41	57.72	56.31	57.66
109	NASDAQ	QQQ	Thu, Aug 12, 1999	56.13	56.50	55.13	55.25
108	NASDAQ	QQQ	Wed, Aug 11, 1999	55.09	56.00	54.27	55.91
107	NASDAQ	QQQ	Tue, Aug 10, 1999	54.47	54.87	52.94	54.13
106	NASDAQ	QQQ	Mon, Aug 9, 1999	55.53	55.69	54.51	54.62
105	NASDAQ	QQQ	Fri, Aug 6, 1999	55.53	56.56	54.94	55.33
104	NASDAQ	QQQ	Thu, Aug 5, 1999	55.06	55.93	53.75	55.93
103	NASDAQ	QQQ	Wed, Aug 4, 1999	56.07	56.49	55.01	55.05
102	NASDAQ	QQQ	Tue, Aug 3, 1999	57.21	57.22	55.25	56.07
101	NASDAQ	QQQ	Mon, Aug 2, 1999	56.69	57.81	56.22	56.44
100	NASDAQ	QQQ	Fri, Jul 30, 1999	57.13	57.75	56.51	56.59
99	NASDAQ	QQQ	Thu, Jul 29, 1999	57.03	57.50	56.31	56.88
98	NASDAQ	QQQ	Wed, Jul 28, 1999	57.69	58.44	56.95	58.12
97	NASDAQ	QQQ	Tue, Jul 27, 1999	57.00	57.88	56.52	57.00
96	NASDAQ	QQQ	Mon, Jul 26, 1999	56.50	57.13	55.78	55.88
95	NASDAQ	QQQ	Fri, Jul 23, 1999	57.63	57.87	56.69	57.28
94	NASDAQ	QQQ	Thu, Jul 22, 1999	58.69	58.69	57.03	57.20
93	NASDAQ	QQQ	Wed, Jul 21, 1999	58.53	59.20	58.06	58.69
92	NASDAQ	QQQ	Tue, Jul 20, 1999	60.01	60.09	58.25	58.41
91	NASDAQ	QQQ	Mon, Jul 19, 1999	61.63	61.63	60.51	60.75
90	NASDAQ	QQQ	Fri, Jul 16, 1999	60.84	61.72	60.82	61.38
89	NASDAQ	QQQ	Thu, Jul 15, 1999	60.47	60.81	60.13	60.81
88	NASDAQ	QQQ	Wed, Jul 14, 1999	59.84	60.38	59.00	60.26
87	NASDAQ	QQQ	Tue, Jul 13, 1999	59.25	59.47	58.78	59.25
86	NASDAQ	QQQ	Mon, Jul 12, 1999	60.06	60.38	59.19	59.53
85	NASDAQ	QQQ	Fri, Jul 9, 1999	59.47	59.91	59.03	59.84
84	NASDAQ	QQQ	Thu, Jul 8, 1999	58.47	59.49	58.19	59.25
83	NASDAQ	QQQ	Wed, Jul 7, 1999	58.34	58.72	57.94	58.47
82	NASDAQ	QQQ	Tue, Jul 6, 1999	59.06	59.66	58.06	58.38
81	NASDAQ	QQQ	Fri, Jul 2, 1999	58.00	58.81	58.00	58.75
80	NASDAQ	QQQ	Thu, Jul 1, 1999	57.81	58.34	56.81	58.02
79	NASDAQ	QQQ	Wed, Jun 30, 1999	56.80	59.94	56.13	57.63
78	NASDAQ	QQQ	Tue, Jun 29, 1999	55.94	56.97	55.66	56.75
77	NASDAQ	QQQ	Mon, Jun 28, 1999	55.16	56.06	54.70	55.98
76	NASDAQ	QQQ	Fri, Jun 25, 1999	55.13	55.56	54.19	54.69
75	NASDAQ	QQQ	Thu, Jun 24, 1999	55.84	55.88	54.50	54.76
74	NASDAQ	QQQ	Wed, Jun 23, 1999	55.01	56.00	54.66	55.87
73	NASDAQ	QQQ	Tue, Jun 22, 1999	56.38	57.09	55.00	55.00
72	NASDAQ	QQQ	Mon, Jun 21, 1999	55.44	56.74	55.34	56.71
71	NASDAQ	QQQ	Fri, Jun 18, 1999	54.31	55.22	54.22	55.06
70	NASDAQ	QQQ	Thu, Jun 17, 1999	53.50	55.06	53.50	54.81
69	NASDAQ	QQQ	Wed, Jun 16, 1999	52.84	54.21	52.78	54.21
68	NASDAQ	QQQ	Tue, Jun 15, 1999	50.93	51.87	50.78	51.56
67	NASDAQ	QQQ	Mon, Jun 14, 1999	51.97	51.97	50.69	50.80
66	NASDAQ	QQQ	Fri, Jun 11, 1999	52.94	52.99	51.31	51.78
65	NASDAQ	QQQ	Thu, Jun 10, 1999	52.63	52.94	51.95	52.58
64	NASDAQ	QQQ	Wed, Jun 9, 1999	52.50	53.34	52.47	53.19
63	NASDAQ	QQQ	Tue, Jun 8, 1999	53.78	54.03	52.04	52.31
62	NASDAQ	QQQ	Mon, Jun 7, 1999	52.93	53.99	52.81	53.66
61	NASDAQ	QQQ	Fri, Jun 4, 1999	51.38	52.74	51.38	52.56
60	NASDAQ	QQQ	Thu, Jun 3, 1999	52.13	52.13	50.69	51.00
59	NASDAQ	QQQ	Wed, Jun 2, 1999	50.84	52.00	49.57	51.73
58	NASDAQ	QQQ	Tue, Jun 1, 1999	51.94	52.19	50.59	50.88
57	NASDAQ	QQQ	Fri, May 28, 1999	51.50	52.31	50.84	52.03
56	NASDAQ	QQQ	Thu, May 27, 1999	51.03	51.93	50.38	51.19
55	NASDAQ	QQQ	Wed, May 26, 1999	50.50	51.44	48.94	51.23
54	NASDAQ	QQQ	Tue, May 25, 1999	51.47	52.22	49.63	49.84
53	NASDAQ	QQQ	Mon, May 24, 1999	52.97	53.06	51.19	51.53
52	NASDAQ	QQQ	Fri, May 21, 1999	53.53	53.69	52.59	52.88
51	NASDAQ	QQQ	Thu, May 20, 1999	54.99	54.99	53.28	53.37
50	NASDAQ	QQQ	Wed, May 19, 1999	54.34	54.91	53.50	54.88
49	NASDAQ	QQQ	Tue, May 18, 1999	54.31	54.63	53.50	54.13
48	NASDAQ	QQQ	Mon, May 17, 1999	52.94	54.53	52.41	54.37
47	NASDAQ	QQQ	Fri, May 14, 1999	53.38	54.00	53.00	53.41
46	NASDAQ	QQQ	Thu, May 13, 1999	55.91	56.00	54.19	54.44
45	NASDAQ	QQQ	Wed, May 12, 1999	54.59	55.66	53.00	55.47
44	NASDAQ	QQQ	Tue, May 11, 1999	53.94	54.63	53.63	54.34
43	NASDAQ	QQQ	Mon, May 10, 1999	53.31	53.86	52.69	53.50
42	NASDAQ	QQQ	Fri, May 7, 1999	52.69	53.13	51.56	52.97
41	NASDAQ	QQQ	Thu, May 6, 1999	53.69	54.16	51.72	52.22
40	NASDAQ	QQQ	Wed, May 5, 1999	52.63	54.19	51.03	54.19
39	NASDAQ	QQQ	Tue, May 4, 1999	53.53	54.38	52.28	52.59
38	NASDAQ	QQQ	Mon, May 3, 1999	53.56	53.78	52.54	53.44
37	NASDAQ	QQQ	Fri, Apr 30, 1999	54.13	54.41	51.81	53.72
36	NASDAQ	QQQ	Thu, Apr 29, 1999	53.56	53.88	52.25	53.38
35	NASDAQ	QQQ	Wed, Apr 28, 1999	55.25	55.44	53.57	53.81
34	NASDAQ	QQQ	Tue, Apr 27, 1999	57.00	57.28	55.01	55.72
33	NASDAQ	QQQ	Mon, Apr 26, 1999	55.69	57.00	55.51	56.59
32	NASDAQ	QQQ	Fri, Apr 23, 1999	54.31	55.72	53.75	55.31
31	NASDAQ	QQQ	Thu, Apr 22, 1999	53.66	54.75	53.30	54.59
30	NASDAQ	QQQ	Wed, Apr 21, 1999	51.13	53.19	50.44	53.16
29	NASDAQ	QQQ	Tue, Apr 20, 1999	49.31	51.06	48.84	50.66
28	NASDAQ	QQQ	Mon, Apr 19, 1999	52.31	52.75	49.01	49.53
27	NASDAQ	QQQ	Fri, Apr 16, 1999	53.41	53.41	51.69	51.97
26	NASDAQ	QQQ	Thu, Apr 15, 1999	53.00	53.62	51.13	53.53
25	NASDAQ	QQQ	Wed, Apr 14, 1999	55.38	55.44	52.51	52.81
24	NASDAQ	QQQ	Tue, Apr 13, 1999	55.78	55.91	54.25	54.69
23	NASDAQ	QQQ	Mon, Apr 12, 1999	54.50	55.81	54.44	55.44
22	NASDAQ	QQQ	Fri, Apr 9, 1999	55.38	55.94	55.22	55.81
21	NASDAQ	QQQ	Thu, Apr 8, 1999	54.94	55.73	53.81	55.47
20	NASDAQ	QQQ	Wed, Apr 7, 1999	56.13	56.25	53.84	55.03
19	NASDAQ	QQQ	Tue, Apr 6, 1999	55.44	56.22	54.97	55.61
18	NASDAQ	QQQ	Mon, Apr 5, 1999	54.43	55.58	54.09	55.50
17	NASDAQ	QQQ	Thu, Apr 1, 1999	54.00	54.06	52.69	53.56
16	NASDAQ	QQQ	Wed, Mar 31, 1999	54.13	54.19	52.31	52.47
15	NASDAQ	QQQ	Tue, Mar 30, 1999	53.56	54.00	53.03	53.25
14	NASDAQ	QQQ	Mon, Mar 29, 1999	52.38	53.66	52.06	53.63
13	NASDAQ	QQQ	Fri, Mar 26, 1999	51.88	52.47	51.53	51.75
12	NASDAQ	QQQ	Thu, Mar 25, 1999	51.25	52.31	50.91	52.31
11	NASDAQ	QQQ	Wed, Mar 24, 1999	49.25	50.50	48.50	50.47
10	NASDAQ	QQQ	Tue, Mar 23, 1999	50.31	50.50	48.72	48.81
9	NASDAQ	QQQ	Mon, Mar 22, 1999	51.44	51.56	50.50	50.59
8	NASDAQ	QQQ	Fri, Mar 19, 1999	53.25	53.25	51.19	51.22
7	NASDAQ	QQQ	Thu, Mar 18, 1999	51.50	52.59	51.48	52.56
6	NASDAQ	QQQ	Wed, Mar 17, 1999	51.94	52.00	51.41	51.56
5	NASDAQ	QQQ	Tue, Mar 16, 1999	51.72	52.16	51.16	51.94
4	NASDAQ	QQQ	Mon, Mar 15, 1999	50.44	51.56	49.91	51.50
3	NASDAQ	QQQ	Fri, Mar 12, 1999	51.13	51.16	49.66	50.06
2	NASDAQ	QQQ	Thu, Mar 11, 1999	51.44	51.73	50.31	51.31
1	NASDAQ	QQQ	Wed, Mar 10, 1999	51.13	51.16	50.28	51.06
#	Exchange	Symbol	Date	Open	High	Low	Close

Invesco QQQ Trust, Series 1 NASDAQ:QQQ Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024