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 (%)
Feb 28, 2007 3.413 3.460 3.351 3.413 171,973 -0.03(-0.90%)
Feb 27, 2007 3.537 3.537 3.390 3.444 209,745 -0.11(-3.06%)
Feb 26, 2007 3.522 3.576 3.522 3.553 119,632 +0.03(+0.88%)
Feb 23, 2007 3.607 3.661 3.460 3.522 199,819 -0.06(-1.73%)
Feb 22, 2007 3.467 3.607 3.422 3.584 340,981 +0.12(+3.36%)
Feb 21, 2007 3.421 3.475 3.413 3.467 445,145 +0.05(+1.36%)
Feb 20, 2007 3.413 3.452 3.390 3.421 260,409 +0.00(+0.00%)
Feb 16, 2007 3.483 3.491 3.398 3.421 621,115 -0.01(-0.23%)
Feb 15, 2007 3.498 3.537 3.429 3.429 356,967 -0.10(-2.81%)
Feb 14, 2007 3.599 3.685 3.498 3.528 169,745 -0.06(-1.78%)
Feb 13, 2007 3.491 3.615 3.452 3.591 366,745 +0.14(+4.05%)
Feb 12, 2007 3.615 3.615 3.336 3.452 555,229 -0.16(-4.30%)
Feb 09, 2007 3.708 3.716 3.607 3.607 122,212 -0.09(-2.52%)
Feb 08, 2007 3.646 3.716 3.646 3.700 58,398 +0.05(+1.49%)
Feb 07, 2007 3.685 3.716 3.630 3.646 154,827 -0.06(-1.67%)
Feb 06, 2007 3.646 3.708 3.615 3.708 151,346 +0.06(+1.70%)
Feb 05, 2007 3.723 3.739 3.607 3.646 326,414 -0.08(-2.08%)
Feb 02, 2007 3.941 3.956 3.615 3.723 608,739 -0.20(-5.14%)
Feb 01, 2007 3.855 3.995 3.847 3.925 620,084 +0.08(+2.02%)
Jan 31, 2007 3.754 3.847 3.754 3.847 282,840 +0.09(+2.48%)
Jan 30, 2007 3.747 3.754 3.599 3.754 337,114 -0.02(-0.62%)
Jan 29, 2007 3.809 3.824 3.754 3.778 141,291 -0.05(-1.42%)
Jan 26, 2007 3.770 3.871 3.762 3.832 182,802 +0.06(+1.65%)
Jan 25, 2007 3.995 4.010 3.747 3.770 335,825 -0.17(-4.33%)
Jan 24, 2007 3.871 3.964 3.840 3.941 254,350 +0.08(+2.01%)
Jan 23, 2007 3.731 3.879 3.723 3.863 130,462 +0.09(+2.47%)
Jan 22, 2007 3.840 3.879 3.762 3.770 79,798 -0.07(-1.82%)
Jan 19, 2007 3.708 3.871 3.708 3.840 134,459 +0.12(+3.12%)
Jan 18, 2007 3.793 3.832 3.723 3.723 109,320 -0.09(-2.24%)
Jan 17, 2007 3.646 3.816 3.646 3.809 154,054 +0.13(+3.59%)
Jan 16, 2007 3.661 3.824 3.646 3.677 192,084 +0.00(+0.00%)
Jan 12, 2007 3.607 3.700 3.607 3.677 73,095 +0.02(+0.42%)
Jan 11, 2007 3.661 3.762 3.545 3.661 223,668 +0.01(+0.21%)
Jan 10, 2007 3.731 3.747 3.654 3.654 148,639 -0.09(-2.48%)
Jan 09, 2007 3.731 3.871 3.646 3.747 499,805 -0.02(-0.62%)
Jan 08, 2007 3.584 3.832 3.568 3.770 236,818 +0.20(+5.65%)
Jan 05, 2007 3.576 3.646 3.553 3.568 240,169 -0.03(-0.86%)
Jan 04, 2007 3.739 3.770 3.568 3.599 417,944 -0.14(-3.71%)
Jan 03, 2007 3.886 3.894 3.723 3.738 350,779 -0.15(-3.81%)
Dec 29, 2006 3.879 3.894 3.855 3.886 167,461 +0.00(+0.02%)
Dec 28, 2006 3.801 3.894 3.762 3.885 294,185 +0.02(+0.58%)
Dec 27, 2006 3.879 3.917 3.855 3.863 82,892 -0.01(-0.20%)
Dec 26, 2006 3.809 3.933 3.809 3.871 99,136 +0.00(+0.00%)
Dec 22, 2006 3.855 3.933 3.840 3.871 102,230 +0.02(+0.40%)
Dec 21, 2006 3.925 3.925 3.855 3.855 224,313 -0.07(-1.78%)
Dec 20, 2006 4.057 4.057 3.910 3.925 210,777 -0.10(-2.50%)
Dec 19, 2006 3.910 4.034 3.895 4.026 121,051 +0.09(+2.17%)
Dec 18, 2006 4.057 4.057 3.879 3.941 287,224 -0.09(-2.12%)
Dec 15, 2006 4.158 4.166 3.995 4.026 188,861 -0.12(-2.99%)
Dec 14, 2006 4.142 4.189 4.119 4.150 330,410 +0.02(+0.56%)
Dec 13, 2006 4.142 4.150 4.057 4.127 209,616 +0.01(+0.19%)
Dec 12, 2006 4.243 4.266 4.111 4.119 216,191 -0.09(-2.21%)
Dec 11, 2006 4.173 4.336 4.166 4.212 449,399 +0.05(+1.12%)
Dec 08, 2006 3.995 4.181 3.941 4.166 647,285 +0.29(+7.62%)
Dec 07, 2006 3.917 3.925 3.840 3.871 158,179 -0.05(-1.38%)
Dec 06, 2006 3.933 3.972 3.894 3.925 142,709 -0.03(-0.78%)
Dec 05, 2006 3.941 3.964 3.917 3.956 114,348 +0.02(+0.39%)
Dec 04, 2006 4.010 4.034 3.933 3.941 167,590 -0.08(-1.93%)
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.