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 29, 2012 8.780 8.870 8.699 8.756 23,538 -0.01(-0.09%)
Feb 28, 2012 8.699 8.764 8.659 8.764 14,431 +0.08(+0.93%)
Feb 27, 2012 8.683 8.748 8.683 8.683 20,850 -0.05(-0.56%)
Feb 24, 2012 8.650 8.732 8.626 8.732 15,557 +0.05(+0.56%)
Feb 23, 2012 8.683 8.723 8.618 8.683 31,612 +0.08(+0.94%)
Feb 22, 2012 8.634 8.675 8.545 8.602 21,485 -0.10(-1.12%)
Feb 21, 2012 8.504 8.699 8.504 8.699 8,823 +0.15(+1.80%)
Feb 17, 2012 8.634 8.634 8.456 8.545 24,011 -0.11(-1.22%)
Feb 16, 2012 8.545 8.650 8.480 8.650 41,737 +0.08(+0.95%)
Feb 15, 2012 8.675 8.715 8.496 8.569 29,632 -0.10(-1.12%)
Feb 14, 2012 8.723 8.740 8.602 8.667 11,169 -0.06(-0.65%)
Feb 13, 2012 8.788 8.853 8.634 8.723 17,642 +0.06(+0.75%)
Feb 10, 2012 8.764 8.837 8.659 8.659 39,873 -0.23(-2.56%)
Feb 09, 2012 8.918 8.959 8.853 8.886 13,035 -0.10(-1.08%)
Feb 08, 2012 9.016 9.056 8.823 8.983 25,352 +0.01(+0.09%)
Feb 07, 2012 8.918 8.999 8.886 8.975 14,841 -0.02(-0.18%)
Feb 06, 2012 8.959 8.991 8.910 8.991 12,300 -0.06(-0.72%)
Feb 03, 2012 8.926 9.089 8.886 9.056 18,116 +0.19(+2.20%)
Feb 02, 2012 8.902 8.943 8.837 8.861 60,973 +0.03(+0.37%)
Feb 01, 2012 9.007 9.089 8.829 8.829 44,975 -0.06(-0.73%)
Jan 31, 2012 8.886 9.129 8.886 8.894 28,348 +0.05(+0.55%)
Jan 30, 2012 8.837 8.869 8.772 8.845 9,839 -0.10(-1.09%)
Jan 27, 2012 8.870 8.943 8.870 8.943 19,736 +0.04(+0.46%)
Jan 26, 2012 8.926 8.943 8.756 8.902 48,734 +0.06(+0.64%)
Jan 25, 2012 8.821 8.943 8.756 8.845 19,646 -0.05(-0.55%)
Jan 24, 2012 8.821 8.926 8.764 8.894 57,360 +0.02(+0.18%)
Jan 23, 2012 8.780 8.934 8.780 8.878 19,824 +0.11(+1.20%)
Jan 20, 2012 8.756 8.796 8.707 8.772 18,776 -0.02(-0.28%)
Jan 19, 2012 8.634 8.861 8.577 8.796 77,921 +0.15(+1.78%)
Jan 18, 2012 8.504 8.642 8.480 8.642 17,949 +0.10(+1.14%)
Jan 17, 2012 8.561 8.561 8.448 8.545 14,212 +0.11(+1.35%)
Jan 13, 2012 8.261 8.472 8.261 8.431 36,510 +0.15(+1.86%)
Jan 12, 2012 8.082 8.490 8.082 8.277 22,145 +0.21(+2.62%)
Jan 11, 2012 8.099 8.107 8.017 8.066 6,916 -0.01(-0.10%)
Jan 10, 2012 8.115 8.196 8.074 8.074 16,690 +0.00(+0.00%)
Jan 09, 2012 8.147 8.212 8.074 8.074 14,628 -0.15(-1.87%)
Jan 06, 2012 8.293 8.314 8.147 8.228 10,849 -0.05(-0.59%)
Jan 05, 2012 8.237 8.358 8.107 8.277 19,322 +0.04(+0.49%)
Jan 04, 2012 7.985 8.285 7.953 8.237 29,303 +0.37(+4.64%)
Dec 30, 2011 7.685 7.920 7.685 7.871 10,091 +0.19(+2.43%)
Dec 29, 2011 7.652 7.742 7.526 7.685 31,389 -0.02(-0.32%)
Dec 28, 2011 7.815 7.920 7.669 7.709 45,127 -0.13(-1.66%)
Dec 27, 2011 7.644 7.888 7.636 7.839 24,005 +0.06(+0.73%)
Dec 23, 2011 7.693 7.847 7.685 7.782 18,595 +0.28(+3.68%)
Dec 21, 2011 7.579 7.628 7.425 7.506 67,699 -0.15(-1.91%)
Dec 20, 2011 7.677 7.750 7.615 7.652 42,462 +0.10(+1.29%)
Dec 19, 2011 7.596 7.669 7.555 7.555 78,833 +0.02(+0.22%)
Dec 16, 2011 7.612 7.815 7.514 7.539 34,746 -0.01(-0.11%)
Dec 15, 2011 7.579 7.652 7.539 7.547 22,774 +0.00(+0.00%)
Dec 14, 2011 7.758 7.774 7.433 7.547 45,376 -0.24(-3.02%)
Dec 13, 2011 7.969 8.042 7.750 7.782 27,110 -0.10(-1.25%)
Dec 12, 2011 7.888 7.913 7.816 7.880 18,531 -0.07(-0.91%)
Dec 09, 2011 7.872 8.025 7.872 7.953 30,064 +0.07(+0.92%)
Dec 08, 2011 7.993 8.009 7.768 7.880 27,792 -0.23(-2.88%)
Dec 07, 2011 8.122 8.138 8.025 8.114 17,175 -0.03(-0.40%)
Dec 06, 2011 8.162 8.202 8.098 8.146 28,245 -0.05(-0.59%)
Dec 05, 2011 8.001 8.194 8.001 8.194 29,370 +0.25(+3.14%)
Dec 02, 2011 7.888 7.945 7.776 7.945 31,926 +0.15(+1.96%)
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.