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 (%)
Mar 31, 2016 8.750 9.070 8.750 9.030 296,249 +0.25(+2.85%)
Mar 30, 2016 8.730 8.820 8.620 8.780 389,671 +0.09(+1.04%)
Mar 29, 2016 8.460 8.730 8.370 8.690 389,073 +0.23(+2.72%)
Mar 28, 2016 8.480 8.480 8.380 8.460 92,583 +0.00(+0.00%)
Mar 24, 2016 8.460 8.460 8.460 0 -0.08(-0.94%)
Mar 23, 2016 8.680 8.700 8.530 8.540 110,470 -0.19(-2.18%)
Mar 22, 2016 8.800 8.800 8.600 8.730 280,440 -0.07(-0.80%)
Mar 21, 2016 8.760 8.810 8.680 8.800 124,807 +0.05(+0.57%)
Mar 18, 2016 8.600 8.750 8.510 8.750 362,989 +0.22(+2.58%)
Mar 17, 2016 8.460 8.550 8.430 8.530 210,784 +0.13(+1.55%)
Mar 16, 2016 8.340 8.480 8.310 8.400 564,016 +0.06(+0.72%)
Mar 15, 2016 8.340 8.390 8.300 8.340 127,582 -0.04(-0.48%)
Mar 14, 2016 8.480 8.490 8.300 8.380 393,459 -0.06(-0.71%)
Mar 11, 2016 8.670 8.670 8.360 8.440 324,618 -0.15(-1.75%)
Mar 10, 2016 8.480 8.920 8.470 8.590 622,059 +0.30(+3.62%)
Mar 09, 2016 8.610 8.690 8.250 8.290 233,477 -0.25(-2.93%)
Mar 08, 2016 8.470 8.670 8.440 8.540 509,458 +0.08(+0.95%)
Mar 07, 2016 8.320 8.490 8.280 8.460 222,481 +0.16(+1.93%)
Mar 04, 2016 8.050 8.320 8.050 8.300 345,544 +0.27(+3.36%)
Mar 03, 2016 7.770 8.060 7.770 8.030 624,299 +0.25(+3.21%)
Mar 02, 2016 7.880 7.880 7.780 7.780 174,269 -0.05(-0.64%)
Mar 01, 2016 7.870 7.900 7.790 7.830 371,507 -0.04(-0.51%)
Feb 29, 2016 7.720 7.880 7.720 7.870 384,637 +0.14(+1.81%)
Feb 26, 2016 7.870 7.920 7.710 7.730 246,181 -0.11(-1.40%)
Feb 25, 2016 7.980 7.990 7.790 7.840 171,028 -0.13(-1.63%)
Feb 24, 2016 7.930 7.990 7.750 7.970 432,335 -0.09(-1.12%)
Feb 23, 2016 8.070 8.140 7.970 8.060 127,745 +0.00(+0.00%)
Feb 22, 2016 7.970 8.140 7.970 8.060 254,243 +0.06(+0.75%)
Feb 19, 2016 7.920 8.070 7.830 8.000 162,879 +0.05(+0.63%)
Feb 18, 2016 8.050 8.120 7.950 7.950 273,456 -0.12(-1.49%)
Feb 17, 2016 8.050 8.220 8.040 8.070 309,757 +0.09(+1.13%)
Feb 16, 2016 7.920 8.000 7.780 7.980 176,146 +0.20(+2.57%)
Feb 12, 2016 7.780 7.780 7.780 0 +0.16(+2.10%)
Feb 11, 2016 7.810 7.810 7.530 7.620 343,191 -0.31(-3.91%)
Feb 10, 2016 8.020 8.150 7.910 7.930 168,776 +0.00(+0.00%)
Feb 09, 2016 8.030 8.050 7.900 7.930 181,119 -0.10(-1.25%)
Feb 08, 2016 8.300 8.340 7.950 8.030 228,764 -0.28(-3.37%)
Feb 05, 2016 8.220 8.330 8.210 8.310 206,836 +0.07(+0.85%)
Feb 04, 2016 8.410 8.450 8.220 8.240 206,402 -0.12(-1.44%)
Feb 03, 2016 8.280 8.380 8.150 8.360 207,261 +0.15(+1.83%)
Feb 02, 2016 8.480 8.480 8.200 8.210 170,477 -0.35(-4.09%)
Feb 01, 2016 8.670 8.670 8.470 8.560 130,442 +0.01(+0.12%)
Jan 29, 2016 8.600 8.670 8.500 8.550 277,495 +0.01(+0.12%)
Jan 28, 2016 8.380 8.580 8.340 8.540 259,570 +0.20(+2.40%)
Jan 27, 2016 8.350 8.500 8.290 8.340 246,738 +0.01(+0.12%)
Jan 26, 2016 8.290 8.440 8.250 8.330 246,524 +0.06(+0.73%)
Jan 25, 2016 8.590 8.590 8.220 8.270 466,977 -0.37(-4.28%)
Jan 22, 2016 8.880 8.880 8.570 8.640 305,124 -0.09(-1.03%)
Jan 21, 2016 8.430 8.900 8.430 8.730 406,347 +0.24(+2.83%)
Jan 20, 2016 8.230 8.540 8.230 8.490 713,529 +0.05(+0.59%)
Jan 19, 2016 8.200 8.530 8.160 8.440 1,224,416 +0.29(+3.56%)
Jan 18, 2016 8.270 8.290 8.080 8.150 185,543 -0.12(-1.45%)
Jan 15, 2016 8.140 8.270 8.050 8.270 319,299 -0.02(-0.24%)
Jan 14, 2016 8.060 8.310 7.880 8.290 621,548 +0.22(+2.73%)
Jan 13, 2016 8.280 8.380 8.010 8.070 387,727 -0.21(-2.54%)
Jan 12, 2016 8.440 8.540 8.210 8.280 380,633 -0.07(-0.84%)
Jan 11, 2016 8.510 8.580 8.300 8.350 260,984 -0.16(-1.88%)
Jan 08, 2016 8.600 8.710 8.430 8.510 510,847 -0.02(-0.23%)
Jan 07, 2016 8.670 8.710 8.490 8.530 331,786 -0.25(-2.85%)
Jan 06, 2016 8.720 8.880 8.690 8.780 419,111 -0.08(-0.90%)
Jan 05, 2016 9.120 9.180 8.790 8.860 863,710 -0.23(-2.53%)
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.