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 (%)
Nov 30, 2012 8.057 8.265 8.015 8.265 56,751 +0.22(+2.69%)
Nov 29, 2012 7.999 8.099 7.999 8.049 8,834 +0.01(+0.10%)
Nov 28, 2012 7.932 8.049 7.924 8.040 18,278 +0.07(+0.84%)
Nov 27, 2012 7.907 7.974 7.907 7.974 23,033 +0.05(+0.63%)
Nov 26, 2012 8.057 8.057 7.874 7.924 55,067 -0.22(-2.66%)
Nov 23, 2012 8.074 8.140 8.065 8.140 12,429 +0.16(+1.98%)
Nov 21, 2012 7.882 7.982 7.832 7.982 20,878 +0.04(+0.52%)
Nov 20, 2012 7.982 7.982 7.832 7.940 29,632 -0.09(-1.14%)
Nov 19, 2012 8.015 8.052 7.982 8.032 16,268 +0.12(+1.58%)
Nov 16, 2012 7.874 7.932 7.857 7.907 19,613 +0.10(+1.28%)
Nov 15, 2012 8.015 8.015 7.749 7.807 74,355 -0.26(-3.20%)
Nov 14, 2012 8.257 8.257 7.990 8.065 17,380 -0.20(-2.42%)
Nov 13, 2012 8.232 8.265 8.173 8.265 50,393 +0.03(+0.40%)
Nov 12, 2012 8.273 8.298 8.173 8.232 21,734 -0.01(-0.10%)
Nov 09, 2012 8.448 8.448 8.240 8.240 38,522 -0.32(-3.79%)
Nov 08, 2012 8.581 8.581 8.390 8.565 68,460 -0.14(-1.63%)
Nov 07, 2012 8.823 8.839 8.631 8.706 21,009 -0.17(-1.97%)
Nov 06, 2012 8.848 8.889 8.823 8.881 12,921 -0.02(-0.28%)
Nov 05, 2012 8.839 8.906 8.831 8.906 8,965 -0.01(-0.09%)
Nov 02, 2012 9.081 9.081 8.856 8.914 16,691 -0.15(-1.65%)
Nov 01, 2012 9.139 9.147 8.972 9.064 36,160 -0.02(-0.18%)
Oct 31, 2012 8.956 9.230 8.878 9.081 21,238 +0.04(+0.46%)
Oct 26, 2012 8.839 9.039 9.039 9.039 17,661 +0.19(+2.16%)
Oct 25, 2012 8.739 8.856 8.714 8.848 19,671 +0.11(+1.24%)
Oct 24, 2012 8.806 8.806 8.656 8.739 6,143 +0.02(+0.19%)
Oct 23, 2012 8.756 8.789 8.681 8.723 15,699 -0.27(-3.05%)
Oct 19, 2012 9.022 9.106 8.931 8.997 7,340 +0.01(+0.09%)
Oct 18, 2012 9.014 9.072 8.956 8.989 13,628 -0.07(-0.74%)
Oct 17, 2012 9.014 9.056 8.931 9.056 7,328 +0.05(+0.55%)
Oct 16, 2012 8.906 9.042 8.898 9.006 9,107 -0.05(-0.55%)
Oct 15, 2012 8.764 9.056 8.764 9.056 20,411 +0.29(+3.32%)
Oct 12, 2012 8.764 8.764 8.656 8.764 10,987 -0.01(-0.09%)
Oct 11, 2012 8.789 8.889 8.739 8.773 9,251 +0.12(+1.35%)
Oct 10, 2012 8.823 8.823 8.656 8.656 8,312 -0.15(-1.70%)
Oct 09, 2012 8.923 8.972 8.789 8.806 5,759 -0.04(-0.47%)
Oct 08, 2012 8.972 8.972 8.831 8.848 11,370 -0.10(-1.12%)
Oct 05, 2012 9.014 9.039 8.931 8.947 5,406 +0.06(+0.66%)
Oct 04, 2012 8.931 8.981 8.865 8.889 6,091 +0.02(+0.28%)
Oct 03, 2012 8.923 8.923 8.836 8.864 11,293 -0.08(-0.93%)
Oct 02, 2012 8.873 8.947 8.823 8.947 9,102 +0.17(+1.99%)
Oct 01, 2012 8.906 8.914 8.773 8.773 26,447 -0.12(-1.40%)
Sep 28, 2012 8.789 8.898 8.714 8.898 8,530 +0.02(+0.28%)
Sep 27, 2012 8.806 8.906 8.756 8.873 10,491 +0.11(+1.23%)
Sep 26, 2012 8.848 8.848 8.764 8.764 16,842 -0.12(-1.40%)
Sep 25, 2012 8.923 8.939 8.881 8.889 11,786 -0.02(-0.28%)
Sep 24, 2012 8.914 8.931 8.806 8.914 13,396 -0.02(-0.28%)
Sep 21, 2012 9.114 9.114 8.939 8.939 11,896 -0.12(-1.38%)
Sep 20, 2012 9.014 9.089 9.014 9.064 9,623 +0.02(+0.28%)
Sep 19, 2012 8.864 9.064 8.864 9.039 23,376 +0.17(+1.97%)
Sep 18, 2012 8.873 8.873 8.756 8.864 13,235 +0.02(+0.19%)
Sep 17, 2012 8.989 9.006 8.848 8.848 8,243 -0.15(-1.67%)
Sep 14, 2012 8.906 9.047 8.814 8.997 14,357 +0.10(+1.12%)
Sep 13, 2012 8.756 8.898 8.698 8.898 6,516 +0.19(+2.20%)
Sep 12, 2012 8.823 8.839 8.681 8.706 19,583 -0.06(-0.65%)
Sep 11, 2012 8.755 8.821 8.730 8.763 34,955 +0.07(+0.76%)
Sep 10, 2012 8.722 8.804 8.689 8.697 36,154 -0.07(-0.75%)
Sep 07, 2012 8.598 8.846 8.598 8.763 13,403 +0.22(+2.61%)
Sep 06, 2012 8.516 8.582 8.433 8.541 27,003 +0.14(+1.67%)
Sep 05, 2012 8.392 8.417 8.206 8.400 5,639 -0.06(-0.68%)
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.