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 31, 2010 9.360 9.800 9.350 9.680 35,118 +0.21(+2.22%)
Dec 30, 2010 9.210 9.610 9.000 9.470 31,231 +0.26(+2.82%)
Dec 29, 2010 9.620 9.640 9.045 9.210 31,302 -0.43(-4.46%)
Dec 28, 2010 9.640 9.640 9.450 9.640 24,701 +0.00(+0.00%)
Dec 27, 2010 9.870 9.880 9.430 9.640 33,313 -0.19(-1.93%)
Dec 23, 2010 9.660 9.840 9.660 9.830 9,306 +0.13(+1.34%)
Dec 22, 2010 9.620 9.750 9.568 9.700 19,861 +0.14(+1.46%)
Dec 21, 2010 9.300 9.650 9.260 9.560 34,837 +0.22(+2.36%)
Dec 20, 2010 9.380 9.380 8.980 9.340 36,980 +0.04(+0.43%)
Dec 17, 2010 9.250 9.350 9.010 9.300 23,775 +0.15(+1.64%)
Dec 16, 2010 8.920 9.210 8.900 9.150 29,420 +0.14(+1.55%)
Dec 15, 2010 9.210 9.240 8.990 9.010 21,944 -0.23(-2.49%)
Dec 14, 2010 9.300 9.340 8.900 9.240 90,956 -0.16(-1.70%)
Dec 13, 2010 9.500 9.500 9.360 9.400 131,728 -0.10(-1.05%)
Dec 10, 2010 9.440 9.500 9.350 9.500 58,822 +0.12(+1.28%)
Dec 09, 2010 9.500 9.500 9.230 9.380 10,443 -0.07(-0.76%)
Dec 08, 2010 9.250 9.470 9.200 9.452 31,874 +0.13(+1.42%)
Dec 07, 2010 9.500 9.500 9.310 9.320 31,048 -0.03(-0.32%)
Dec 06, 2010 9.350 9.470 9.180 9.350 27,593 +0.03(+0.32%)
Dec 03, 2010 9.250 9.330 9.100 9.320 62,201 -0.03(-0.32%)
Dec 02, 2010 8.840 9.470 8.840 9.350 115,392 +0.57(+6.49%)
Dec 01, 2010 8.610 8.900 8.520 8.780 101,691 +0.28(+3.29%)
Nov 30, 2010 8.290 8.570 8.290 8.500 41,715 +0.04(+0.47%)
Nov 29, 2010 7.890 8.500 7.850 8.460 48,257 +0.53(+6.68%)
Nov 26, 2010 8.020 8.150 7.888 7.930 12,315 -0.11(-1.37%)
Nov 24, 2010 7.820 8.040 8.040 8.040 37,385 +0.26(+3.34%)
Nov 23, 2010 7.600 7.780 7.600 7.780 8,720 +0.11(+1.43%)
Nov 22, 2010 7.610 7.670 7.510 7.670 14,265 +0.07(+0.92%)
Nov 19, 2010 7.500 7.650 7.500 7.600 9,800 +0.01(+0.13%)
Nov 18, 2010 7.638 7.720 7.540 7.590 30,462 +0.03(+0.40%)
Nov 17, 2010 7.400 7.610 7.400 7.560 44,124 +0.00(+0.00%)
Nov 16, 2010 7.690 7.700 7.500 7.560 21,362 -0.23(-2.95%)
Nov 15, 2010 7.740 7.920 7.590 7.790 32,208 +0.06(+0.78%)
Nov 12, 2010 7.790 7.930 7.680 7.730 42,907 -0.09(-1.15%)
Nov 11, 2010 7.820 7.960 7.670 7.820 62,587 -0.11(-1.39%)
Nov 10, 2010 8.230 8.230 7.680 7.930 63,292 -0.33(-4.00%)
Nov 09, 2010 8.400 8.610 8.200 8.260 58,255 -0.10(-1.20%)
Nov 08, 2010 8.200 8.410 8.050 8.360 48,092 +0.18(+2.20%)
Nov 05, 2010 8.070 8.270 8.030 8.180 27,988 +0.08(+0.99%)
Nov 04, 2010 7.640 8.160 7.640 8.100 70,438 +0.53(+7.00%)
Nov 03, 2010 7.510 7.720 7.450 7.570 31,111 +0.11(+1.47%)
Nov 02, 2010 7.480 7.720 7.310 7.460 52,696 +0.02(+0.27%)
Nov 01, 2010 7.400 7.580 7.270 7.440 36,870 +0.12(+1.64%)
Oct 29, 2010 7.110 7.368 7.010 7.320 42,564 +0.22(+3.10%)
Oct 28, 2010 7.120 7.140 7.020 7.100 29,198 +0.07(+1.00%)
Oct 27, 2010 7.070 7.200 6.990 7.030 49,805 -0.35(-4.74%)
Oct 25, 2010 7.300 7.490 7.180 7.380 97,984 +0.08(+1.10%)
Oct 22, 2010 7.100 7.350 7.080 7.300 49,838 +0.26(+3.69%)
Oct 21, 2010 6.910 7.170 6.880 7.040 50,249 +0.19(+2.77%)
Oct 20, 2010 7.040 7.065 6.630 6.850 243,173 -0.12(-1.65%)
Oct 19, 2010 7.410 7.410 6.950 6.965 66,040 -0.52(-6.89%)
Oct 18, 2010 7.490 7.650 7.450 7.480 18,766 -0.05(-0.66%)
Oct 15, 2010 7.490 7.600 7.410 7.530 68,771 +0.12(+1.62%)
Oct 14, 2010 7.812 7.840 7.380 7.410 33,786 -0.39(-5.00%)
Oct 13, 2010 7.600 7.830 7.350 7.800 41,335 +0.26(+3.45%)
Oct 12, 2010 7.670 7.670 7.320 7.540 19,877 -0.13(-1.69%)
Oct 11, 2010 7.300 7.670 7.100 7.670 28,646 +0.33(+4.50%)
Oct 08, 2010 7.400 7.440 7.230 7.340 30,761 -0.09(-1.21%)
Oct 07, 2010 7.140 7.590 7.140 7.430 30,906 +0.37(+5.24%)
Oct 06, 2010 7.460 7.580 7.000 7.060 42,191 -0.38(-5.11%)
Oct 05, 2010 7.490 7.640 7.240 7.440 85,567 +0.08(+1.09%)
Oct 04, 2010 7.600 7.650 7.210 7.360 48,309 -0.30(-3.92%)
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.