ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 8.600 8.670 8.500 8.550 277,495 +0.01(+0.12%)
Jan 28, 2016 8.380 8.580 8.340 8.540 259,570 +0.20(+2.40%)
Jan 27, 2016 8.350 8.500 8.290 8.340 246,738 +0.01(+0.12%)
Jan 26, 2016 8.290 8.440 8.250 8.330 246,524 +0.06(+0.73%)
Jan 25, 2016 8.590 8.590 8.220 8.270 466,977 -0.37(-4.28%)
Jan 22, 2016 8.880 8.880 8.570 8.640 305,124 -0.09(-1.03%)
Jan 21, 2016 8.430 8.900 8.430 8.730 406,347 +0.24(+2.83%)
Jan 20, 2016 8.230 8.540 8.230 8.490 713,529 +0.05(+0.59%)
Jan 19, 2016 8.200 8.530 8.160 8.440 1,224,416 +0.29(+3.56%)
Jan 18, 2016 8.270 8.290 8.080 8.150 185,543 -0.12(-1.45%)
Jan 15, 2016 8.140 8.270 8.050 8.270 319,299 -0.02(-0.24%)
Jan 14, 2016 8.060 8.310 7.880 8.290 621,548 +0.22(+2.73%)
Jan 13, 2016 8.280 8.380 8.010 8.070 387,727 -0.21(-2.54%)
Jan 12, 2016 8.440 8.540 8.210 8.280 380,633 -0.07(-0.84%)
Jan 11, 2016 8.510 8.580 8.300 8.350 260,984 -0.16(-1.88%)
Jan 08, 2016 8.600 8.710 8.430 8.510 510,847 -0.02(-0.23%)
Jan 07, 2016 8.670 8.710 8.490 8.530 331,786 -0.25(-2.85%)
Jan 06, 2016 8.720 8.880 8.690 8.780 419,111 -0.08(-0.90%)
Jan 05, 2016 9.120 9.180 8.790 8.860 863,710 -0.23(-2.53%)
Jan 04, 2016 8.960 9.180 8.930 9.090 156,811 +0.03(+0.33%)
Dec 31, 2015 9.060 9.060 9.060 0 -0.23(-2.48%)
Dec 30, 2015 9.350 9.390 9.260 9.290 77,782 -0.01(-0.11%)
Dec 29, 2015 9.470 9.470 9.190 9.300 89,018 -0.18(-1.90%)
Dec 24, 2015 9.480 9.480 9.480 0 +0.08(+0.85%)
Dec 23, 2015 9.350 9.470 9.310 9.400 139,350 +0.12(+1.29%)
Dec 22, 2015 9.320 9.320 9.150 9.280 141,218 +0.05(+0.54%)
Dec 21, 2015 9.390 9.490 9.130 9.230 216,966 -0.14(-1.49%)
Dec 18, 2015 9.400 9.500 9.270 9.370 756,599 +0.00(+0.00%)
Dec 17, 2015 9.440 9.510 9.290 9.370 410,659 -0.07(-0.74%)
Dec 16, 2015 9.500 9.590 9.380 9.440 204,270 -0.09(-0.94%)
Dec 15, 2015 9.390 9.630 9.350 9.530 320,151 +0.14(+1.49%)
Dec 14, 2015 9.400 9.480 9.300 9.390 384,692 -0.01(-0.11%)
Dec 11, 2015 9.500 9.550 9.360 9.400 356,598 -0.13(-1.36%)
Dec 10, 2015 9.510 9.630 9.480 9.530 146,384 +0.01(+0.11%)
Dec 09, 2015 9.530 9.740 9.420 9.520 562,210 +0.02(+0.21%)
Dec 08, 2015 9.480 9.520 9.320 9.500 231,219 +0.02(+0.21%)
Dec 07, 2015 9.630 9.660 9.430 9.480 246,719 -0.22(-2.27%)
Dec 04, 2015 9.750 9.750 9.590 9.700 346,554 -0.03(-0.31%)
Dec 03, 2015 9.730 9.830 9.640 9.730 1,698,641 +0.00(+0.00%)
Dec 02, 2015 9.890 9.940 9.700 9.730 797,533 -0.14(-1.42%)
Dec 01, 2015 9.730 9.940 9.730 9.870 401,824 +0.14(+1.44%)
Nov 30, 2015 9.910 9.930 9.690 9.730 500,998 -0.18(-1.82%)
Nov 27, 2015 9.510 9.930 9.510 9.910 466,613 +0.33(+3.44%)
Nov 26, 2015 9.790 9.800 9.540 9.580 156,613 -0.22(-2.24%)
Nov 25, 2015 9.720 9.920 9.720 9.800 332,518 +0.09(+0.93%)
Nov 24, 2015 9.630 9.860 9.630 9.710 165,961 +0.00(+0.00%)
Nov 23, 2015 9.710 178,425 -0.12(-1.22%)
Nov 20, 2015 10.00 10.01 9.780 9.830 268,138 -0.17(-1.70%)
Nov 19, 2015 10.12 10.19 9.960 10.00 480,927 -0.17(-1.67%)
Nov 18, 2015 10.11 10.21 10.05 10.17 427,044 +0.14(+1.40%)
Nov 17, 2015 10.09 10.12 10.02 10.03 435,073 +0.00(+0.00%)
Nov 16, 2015 10.00 10.10 9.910 10.03 526,681 +0.11(+1.11%)
Nov 13, 2015 10.67 10.67 9.880 9.920 450,187 -0.69(-6.50%)
Nov 12, 2015 10.77 10.77 10.54 10.61 265,906 -0.11(-1.03%)
Nov 11, 2015 10.74 10.78 10.67 10.72 120,720 +0.03(+0.28%)
Nov 10, 2015 10.59 10.71 10.45 10.69 152,419 +0.06(+0.56%)
Nov 09, 2015 10.94 10.94 10.55 10.63 179,566 -0.25(-2.30%)
Nov 06, 2015 10.89 10.95 10.84 10.88 125,403 -0.06(-0.55%)
Nov 05, 2015 10.94 10.99 10.85 10.94 232,956 +0.07(+0.64%)
Nov 04, 2015 10.77 10.89 10.71 10.87 197,009 +0.08(+0.74%)
Nov 03, 2015 10.79 10.83 10.75 10.79 101,514 -0.01(-0.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.