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 (%)
Dec 30, 2011 76.15 76.80 76.06 76.33 1,584,438 +0.14(+0.18%)
Dec 29, 2011 75.97 76.32 75.47 76.19 1,481,773 +0.58(+0.77%)
Dec 28, 2011 77.60 77.85 75.34 75.61 1,876,876 -1.62(-2.10%)
Dec 27, 2011 76.23 77.77 76.18 77.23 1,741,712 +0.56(+0.73%)
Dec 23, 2011 76.39 76.69 75.75 76.67 1,287,743 +0.88(+1.16%)
Dec 21, 2011 74.80 76.07 73.71 75.79 3,180,894 +1.19(+1.60%)
Dec 20, 2011 73.20 75.24 73.17 74.60 3,349,161 +3.20(+4.48%)
Dec 19, 2011 73.18 73.43 71.18 71.40 2,837,609 -1.54(-2.11%)
Dec 16, 2011 73.44 73.99 72.04 72.94 4,658,824 +0.27(+0.37%)
Dec 15, 2011 75.08 75.15 72.42 72.67 4,128,531 -1.05(-1.42%)
Dec 14, 2011 75.52 75.91 73.41 73.72 4,350,444 -2.77(-3.62%)
Dec 13, 2011 78.42 79.53 75.77 76.49 3,533,905 -1.32(-1.70%)
Dec 12, 2011 78.02 78.61 76.57 77.81 2,698,585 -2.44(-3.04%)
Dec 09, 2011 77.78 80.64 77.78 80.25 2,839,694 +2.95(+3.82%)
Dec 08, 2011 79.66 79.85 76.94 77.30 3,140,742 -3.31(-4.11%)
Dec 07, 2011 81.03 81.30 79.77 80.61 3,317,236 -0.93(-1.14%)
Dec 06, 2011 82.00 82.50 81.17 81.54 3,281,002 -0.19(-0.23%)
Dec 05, 2011 82.11 82.62 80.88 81.73 3,210,476 +1.25(+1.55%)
Dec 02, 2011 81.43 82.63 80.31 80.48 3,471,828 +0.10(+0.12%)
Dec 01, 2011 80.74 81.49 80.04 80.38 3,501,826 -0.89(-1.10%)
Nov 30, 2011 80.16 81.81 79.87 81.27 6,276,064 +4.51(+5.88%)
Nov 29, 2011 76.02 77.55 75.41 76.76 4,214,483 +0.99(+1.31%)
Nov 28, 2011 75.28 77.21 74.79 75.77 5,015,555 +3.93(+5.47%)
Nov 25, 2011 71.56 73.14 71.25 71.84 1,290,978 -0.11(-0.15%)
Nov 23, 2011 73.53 73.66 71.85 71.95 3,122,856 -2.58(-3.46%)
Nov 22, 2011 75.61 76.45 74.11 74.53 3,347,251 -1.17(-1.55%)
Nov 21, 2011 75.02 76.19 74.32 75.70 2,810,882 -1.00(-1.30%)
Nov 18, 2011 77.24 77.96 76.19 76.70 3,392,507 +0.26(+0.34%)
Nov 17, 2011 78.77 79.12 75.55 76.44 4,367,040 -2.51(-3.18%)
Nov 16, 2011 79.31 81.15 78.70 78.95 4,086,049 -0.99(-1.24%)
Nov 15, 2011 80.91 81.29 79.31 79.94 5,332,813 +0.66(+0.83%)
Nov 14, 2011 80.42 80.59 78.60 79.28 3,219,477 -1.44(-1.78%)
Nov 11, 2011 81.00 81.73 80.40 80.72 4,655,136 +1.23(+1.55%)
Nov 10, 2011 78.69 79.75 77.32 79.49 5,105,946 +1.68(+2.16%)
Nov 09, 2011 80.30 80.68 77.69 77.81 6,778,454 -6.14(-7.31%)
Nov 08, 2011 83.61 84.42 82.21 83.95 5,012,438 +1.40(+1.70%)
Nov 07, 2011 82.15 82.96 80.29 82.55 3,068,478 +0.09(+0.11%)
Nov 04, 2011 81.70 82.69 80.73 82.46 3,855,066 -0.27(-0.33%)
Nov 03, 2011 81.53 83.01 80.16 82.73 4,102,552 +1.92(+2.38%)
Nov 02, 2011 79.51 81.30 79.22 80.81 4,457,212 +3.44(+4.45%)
Nov 01, 2011 74.27 78.60 73.72 77.37 6,905,822 -1.13(-1.44%)
Oct 31, 2011 81.62 81.88 78.50 78.50 5,011,182 -5.24(-6.26%)
Oct 28, 2011 81.92 83.98 81.26 83.74 4,197,354 +1.09(+1.32%)
Oct 27, 2011 81.62 83.50 80.59 82.65 5,630,695 +3.64(+4.61%)
Oct 26, 2011 78.91 79.60 76.14 79.01 3,254,215 +1.46(+1.88%)
Oct 25, 2011 79.12 79.30 76.62 77.55 4,518,268 -1.64(-2.07%)
Oct 24, 2011 78.95 80.05 78.08 79.19 4,489,578 +0.15(+0.19%)
Oct 21, 2011 78.08 79.10 77.37 79.04 3,817,230 +2.09(+2.72%)
Oct 20, 2011 77.85 78.42 75.53 76.95 5,463,143 -0.75(-0.97%)
Oct 19, 2011 78.10 79.57 76.85 77.70 5,913,418 -1.21(-1.53%)
Oct 18, 2011 74.53 79.83 73.72 78.91 8,556,205 +4.47(+6.00%)
Oct 17, 2011 73.60 75.58 72.54 74.44 11,415,195 +3.87(+5.48%)
Oct 14, 2011 68.60 70.62 67.93 70.57 3,929,174 +3.53(+5.27%)
Oct 13, 2011 66.15 67.56 65.26 67.04 3,301,608 -0.27(-0.40%)
Oct 12, 2011 67.67 68.84 67.00 67.31 3,956,447 +0.72(+1.08%)
Oct 11, 2011 66.73 68.17 65.90 66.59 4,547,260 -0.99(-1.46%)
Oct 10, 2011 66.74 67.68 66.14 67.58 3,739,508 +2.46(+3.78%)
Oct 07, 2011 66.83 67.61 64.66 65.12 4,747,278 -1.36(-2.05%)
Oct 06, 2011 65.44 66.93 65.41 66.48 7,501,094 +1.00(+1.53%)
Oct 05, 2011 62.81 66.03 61.16 65.48 6,365,983 +3.92(+6.37%)
Oct 04, 2011 59.43 61.76 57.11 61.56 7,356,516 +1.03(+1.70%)
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.