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 (%)
Apr 30, 2007 3.475 3.568 3.359 3.390 271,883 -0.05(-1.35%)
Apr 27, 2007 3.273 3.491 3.204 3.436 233,852 +0.17(+5.23%)
Apr 26, 2007 3.336 3.336 3.208 3.266 168,879 -0.05(-1.64%)
Apr 25, 2007 3.320 3.413 3.304 3.320 295,474 +0.00(+0.00%)
Apr 24, 2007 3.219 3.374 3.188 3.320 338,403 +0.13(+4.14%)
Apr 23, 2007 3.165 3.235 3.149 3.188 206,265 +0.03(+0.98%)
Apr 20, 2007 3.064 3.165 3.049 3.157 348,458 +0.11(+3.56%)
Apr 19, 2007 3.025 3.087 3.025 3.049 159,984 -0.01(-0.25%)
Apr 18, 2007 3.118 3.118 2.994 3.056 276,395 +0.01(+0.28%)
Apr 17, 2007 3.049 3.080 3.025 3.048 177,645 +0.01(+0.23%)
Apr 16, 2007 3.064 3.103 3.033 3.041 423,874 +0.00(+0.05%)
Apr 13, 2007 3.056 3.080 2.994 3.039 244,552 +0.02(+0.72%)
Apr 12, 2007 3.041 3.064 2.971 3.017 183,318 -0.02(-0.51%)
Apr 11, 2007 2.948 3.064 2.948 3.033 173,262 +0.07(+2.46%)
Apr 10, 2007 3.025 3.068 2.948 2.960 256,671 -0.06(-2.15%)
Apr 09, 2007 3.103 3.103 3.025 3.025 102,487 -0.07(-2.26%)
Apr 05, 2007 3.118 3.142 3.087 3.095 59,816 +0.02(+0.53%)
Apr 04, 2007 3.025 3.111 3.025 3.079 118,086 -0.02(-0.53%)
Apr 03, 2007 3.111 3.134 3.025 3.095 159,726 -0.01(-0.25%)
Apr 02, 2007 3.056 3.180 3.056 3.103 153,796 +0.05(+1.78%)
Mar 30, 2007 2.994 3.126 2.994 3.049 409,436 +0.05(+1.81%)
Mar 29, 2007 3.010 3.017 2.948 2.994 191,439 -0.02(-0.64%)
Mar 28, 2007 3.049 3.095 3.014 3.014 146,061 -0.07(-2.39%)
Mar 27, 2007 3.118 3.142 3.041 3.087 147,608 -0.02(-0.75%)
Mar 26, 2007 3.165 3.196 3.111 3.111 94,108 -0.06(-1.96%)
Mar 23, 2007 3.103 3.173 3.064 3.173 204,975 +0.06(+2.00%)
Mar 22, 2007 3.002 3.142 2.971 3.111 306,174 +0.12(+3.89%)
Mar 21, 2007 2.994 3.018 2.924 2.994 281,938 +0.00(+0.00%)
Mar 20, 2007 3.025 3.041 2.979 2.994 363,928 -0.05(-1.78%)
Mar 19, 2007 3.095 3.126 2.948 3.049 418,717 -0.03(-1.01%)
Mar 16, 2007 3.064 3.087 2.831 3.080 661,981 -0.12(-3.64%)
Mar 15, 2007 3.266 3.266 3.173 3.196 183,833 -0.04(-1.20%)
Mar 14, 2007 3.320 3.320 3.204 3.235 304,240 -0.07(-2.11%)
Mar 13, 2007 3.475 3.498 3.297 3.304 201,881 -0.17(-4.91%)
Mar 12, 2007 3.405 3.483 3.382 3.475 198,659 +0.10(+2.99%)
Mar 09, 2007 3.471 3.491 3.343 3.374 146,577 +0.01(+0.23%)
Mar 08, 2007 3.475 3.576 3.359 3.367 240,685 -0.08(-2.25%)
Mar 07, 2007 3.374 3.522 3.351 3.444 211,421 +0.11(+3.26%)
Mar 06, 2007 3.227 3.382 3.227 3.336 214,902 +0.17(+5.39%)
Mar 05, 2007 3.219 3.219 3.142 3.165 233,981 -0.08(-2.39%)
Mar 02, 2007 3.266 3.367 3.188 3.242 231,790 -0.14(-4.13%)
Mar 01, 2007 3.336 3.405 3.227 3.382 285,238 -0.03(-0.91%)
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%)
Dec 01, 2006 3.972 4.026 3.956 4.018 135,619 -0.01(-0.19%)
Nov 30, 2006 3.987 4.111 3.956 4.026 311,718 +0.04(+0.97%)
Nov 29, 2006 3.902 3.987 3.879 3.987 193,889 +0.09(+2.19%)
Nov 28, 2006 3.972 3.972 3.886 3.902 165,398 -0.02(-0.40%)
Nov 27, 2006 3.956 3.979 3.917 3.917 115,250 -0.04(-0.98%)
Nov 24, 2006 3.956 3.956 3.910 3.956 57,238 +0.05(+1.19%)
Nov 22, 2006 3.933 3.941 3.879 3.910 205,620 -0.04(-0.96%)
Nov 21, 2006 3.995 4.034 3.933 3.947 250,740 -0.05(-1.19%)
Nov 20, 2006 4.065 4.072 3.879 3.995 482,660 -0.05(-1.34%)
Nov 17, 2006 3.731 4.057 3.731 4.049 566,068 +0.32(+8.52%)
Nov 16, 2006 3.855 3.956 3.723 3.731 274,203 -0.12(-3.02%)
Nov 15, 2006 3.739 3.879 3.739 3.847 301,404 +0.12(+3.12%)
Nov 14, 2006 3.677 3.762 3.661 3.731 205,878 +0.08(+2.12%)
Nov 13, 2006 3.615 3.685 3.599 3.654 192,084 +0.02(+0.64%)
Nov 10, 2006 3.669 3.669 3.623 3.630 96,042 -0.02(-0.64%)
Nov 09, 2006 3.568 3.677 3.568 3.654 251,901 +0.09(+2.39%)
Nov 08, 2006 3.553 3.630 3.529 3.568 200,463 +0.00(+0.00%)
Nov 07, 2006 3.529 3.576 3.529 3.568 161,144 +0.02(+0.44%)
Nov 06, 2006 3.591 3.591 3.553 3.553 160,757 -0.02(-0.43%)
Nov 03, 2006 3.568 3.630 3.537 3.568 197,627 +0.03(+0.88%)
Nov 02, 2006 3.623 3.630 3.506 3.537 114,090 -0.09(-2.56%)
Nov 01, 2006 3.568 3.661 3.553 3.630 116,410 +0.06(+1.74%)
Oct 31, 2006 3.638 3.661 3.522 3.568 345,751 -0.08(-2.13%)
Oct 30, 2006 3.708 3.716 3.615 3.646 130,333 -0.05(-1.47%)
Oct 27, 2006 3.692 3.716 3.646 3.700 143,869 +0.01(+0.21%)
Oct 26, 2006 3.669 3.692 3.607 3.692 217,480 +0.05(+1.28%)
Oct 25, 2006 3.607 3.700 3.600 3.646 172,102 +0.02(+0.43%)
Oct 24, 2006 3.661 3.708 3.591 3.630 86,760 -0.03(-0.85%)
Oct 23, 2006 3.692 3.716 3.607 3.661 49,890 -0.04(-1.05%)
Oct 20, 2006 3.731 3.754 3.661 3.700 163,336 -0.04(-1.04%)
Oct 19, 2006 3.669 3.739 3.669 3.739 108,160 +0.03(+0.84%)
Oct 18, 2006 3.731 3.731 3.607 3.708 102,616 -0.03(-0.83%)
Oct 17, 2006 3.793 3.801 3.685 3.739 128,399 -0.06(-1.63%)
Oct 16, 2006 3.723 3.824 3.723 3.801 150,444 +0.08(+2.08%)
Oct 13, 2006 3.630 3.754 3.630 3.723 146,448 +0.06(+1.70%)
Oct 12, 2006 3.669 3.684 3.615 3.661 86,889 +0.01(+0.21%)
Oct 11, 2006 3.413 3.685 3.413 3.654 283,356 +0.23(+6.80%)
Oct 10, 2006 3.483 3.483 3.384 3.421 122,340 -0.04(-1.12%)
Oct 09, 2006 3.413 3.591 3.374 3.460 247,389 +0.01(+0.22%)
Oct 06, 2006 3.452 3.483 3.382 3.452 236,431 +0.01(+0.23%)
Oct 05, 2006 3.374 3.452 3.367 3.444 401,443 +0.10(+3.02%)
Oct 04, 2006 3.537 3.568 3.258 3.343 671,521 -0.26(-7.11%)
Oct 03, 2006 3.723 3.723 3.537 3.599 147,737 -0.12(-3.13%)
Oct 02, 2006 3.700 3.785 3.677 3.716 102,616 +0.01(+0.21%)
Sep 29, 2006 3.685 3.708 3.638 3.708 99,651 +0.06(+1.70%)
Sep 28, 2006 3.677 3.723 3.607 3.646 153,925 -0.00(-0.01%)
Sep 27, 2006 3.529 3.685 3.529 3.646 98,233 +0.11(+3.08%)
Sep 26, 2006 3.529 3.568 3.502 3.537 116,024 -0.00(-0.00%)
Sep 25, 2006 3.638 3.638 3.491 3.537 253,705 -0.09(-2.36%)
Sep 22, 2006 3.591 3.638 3.568 3.623 86,115 +0.03(+0.86%)
Sep 21, 2006 3.630 3.700 3.537 3.591 227,149 -0.05(-1.49%)
Sep 20, 2006 3.840 3.847 3.615 3.646 270,980 -0.16(-4.28%)
Sep 19, 2006 3.685 3.847 3.685 3.809 328,605 +0.15(+4.03%)
Sep 18, 2006 3.623 3.708 3.560 3.661 160,757 +0.09(+2.61%)
Sep 15, 2006 3.553 3.615 3.550 3.568 132,138 +0.02(+0.44%)
Sep 14, 2006 3.669 3.708 3.529 3.553 180,224 -0.09(-2.55%)
Sep 13, 2006 3.568 3.685 3.537 3.646 124,016 +0.04(+1.08%)
Sep 12, 2006 3.630 3.646 3.584 3.607 227,665 +0.00(+0.00%)
Sep 11, 2006 3.762 3.778 3.591 3.607 243,134 -0.19(-4.91%)
Sep 08, 2006 3.910 3.917 3.723 3.793 202,913 -0.15(-3.74%)
Sep 07, 2006 3.956 4.003 3.894 3.941 220,703 -0.02(-0.57%)
Sep 06, 2006 3.941 3.987 3.941 3.963 138,455 +0.02(+0.57%)
Sep 05, 2006 4.010 4.034 3.879 3.941 260,409 +0.00(+0.00%)
Sep 01, 2006 3.793 4.003 3.778 3.941 257,960 +0.18(+4.74%)
Aug 31, 2006 3.801 3.840 3.723 3.762 399,509 +0.06(+1.68%)
Aug 30, 2006 3.700 3.716 3.685 3.700 105,581 +0.01(+0.21%)
Aug 29, 2006 3.700 3.708 3.685 3.692 103,648 -0.02(-0.42%)
Aug 28, 2006 3.754 3.762 3.708 3.708 57,238 -0.05(-1.44%)
Aug 25, 2006 3.692 3.762 3.692 3.762 71,161 +0.05(+1.46%)
Aug 24, 2006 3.739 3.739 3.692 3.708 96,042 -0.02(-0.42%)
Aug 23, 2006 3.762 3.762 3.692 3.723 73,224 -0.04(-1.03%)
Aug 22, 2006 3.762 3.762 3.723 3.762 146,448 +0.05(+1.25%)
Aug 21, 2006 3.747 3.770 3.708 3.716 132,525 -0.03(-0.83%)
Aug 18, 2006 3.685 3.778 3.685 3.747 164,238 +0.05(+1.47%)
Aug 17, 2006 3.747 3.747 3.615 3.692 218,254 -0.03(-0.83%)
Aug 16, 2006 3.731 3.762 3.692 3.723 89,338 +0.00(+0.00%)
Aug 15, 2006 3.716 3.754 3.685 3.723 125,048 -0.02(-0.41%)
Aug 14, 2006 3.762 3.770 3.661 3.739 200,205 -0.03(-0.82%)
Aug 11, 2006 3.723 3.770 3.677 3.770 68,067 +0.07(+1.89%)
Aug 10, 2006 3.840 3.879 3.669 3.700 253,061 -0.16(-4.22%)
Aug 09, 2006 3.809 3.879 3.801 3.863 118,215 +0.03(+0.81%)
Aug 08, 2006 3.879 3.910 3.809 3.832 153,796 -0.05(-1.20%)
Aug 07, 2006 3.785 3.917 3.754 3.879 211,163 +0.11(+2.88%)
Aug 04, 2006 3.708 3.793 3.708 3.770 190,666 +0.05(+1.46%)
Aug 03, 2006 3.607 3.747 3.607 3.716 95,139 +0.07(+1.91%)
Aug 02, 2006 3.723 3.723 3.522 3.646 305,658 -0.02(-0.42%)
Aug 01, 2006 3.816 3.879 3.661 3.661 425,034 -0.18(-4.65%)
Jul 31, 2006 3.723 3.855 3.723 3.840 162,820 +0.13(+3.56%)
Jul 28, 2006 3.654 3.762 3.654 3.708 89,338 +0.07(+1.92%)
Jul 27, 2006 3.646 3.716 3.638 3.638 195,307 +0.01(+0.21%)
Jul 26, 2006 3.607 3.669 3.576 3.630 223,024 +0.05(+1.52%)
Jul 25, 2006 3.522 3.584 3.506 3.576 135,361 +0.06(+1.77%)
Jul 24, 2006 3.491 3.568 3.491 3.514 146,319 +0.02(+0.67%)
Jul 21, 2006 3.529 3.529 3.491 3.491 60,203 -0.02(-0.44%)
Jul 20, 2006 3.568 3.591 3.498 3.506 85,986 -0.04(-1.09%)
Jul 19, 2006 3.576 3.599 3.491 3.545 144,514 -0.02(-0.44%)
Jul 18, 2006 3.747 3.793 3.529 3.560 235,271 -0.19(-4.97%)
Jul 17, 2006 3.879 3.879 3.731 3.747 137,295 -0.13(-3.40%)
Jul 14, 2006 3.747 3.879 3.747 3.879 201,108 +0.14(+3.73%)
Jul 13, 2006 3.809 3.879 3.731 3.739 143,096 -0.08(-2.03%)
Jul 12, 2006 3.793 3.847 3.793 3.816 58,140 +0.05(+1.23%)
Jul 11, 2006 3.762 3.840 3.708 3.770 102,101 -0.01(-0.21%)
Jul 10, 2006 3.894 3.910 3.778 3.778 123,630 -0.13(-3.37%)
Jul 07, 2006 3.956 3.972 3.886 3.910 127,755 -0.04(-0.98%)
Jul 06, 2006 4.034 4.034 3.879 3.948 121,438 -0.02(-0.59%)
Jul 05, 2006 4.111 4.111 3.894 3.972 232,434 -0.02(-0.58%)
Jul 03, 2006 3.770 4.034 3.770 3.995 170,813 +0.23(+6.19%)
Jun 30, 2006 3.607 3.801 3.607 3.762 187,314 +0.16(+4.53%)
Jun 29, 2006 3.630 3.646 3.522 3.599 308,366 -0.03(-0.85%)
Jun 28, 2006 3.669 3.692 3.630 3.630 122,083 -0.02(-0.43%)
Jun 27, 2006 3.615 3.685 3.615 3.646 122,083 +0.03(+0.86%)
Jun 26, 2006 3.646 3.646 3.506 3.615 198,659 -0.06(-1.69%)
Jun 23, 2006 3.506 3.685 3.452 3.677 174,165 +0.12(+3.27%)
Jun 22, 2006 3.607 3.607 3.491 3.560 73,868 +0.02(+0.44%)
Jun 21, 2006 3.413 3.607 3.413 3.545 193,631 +0.11(+3.16%)
Jun 20, 2006 3.421 3.537 3.413 3.436 125,434 +0.03(+0.85%)
Jun 19, 2006 3.537 3.584 3.407 3.407 108,418 -0.21(-5.74%)
Jun 16, 2006 3.723 3.723 3.529 3.615 134,201 -0.11(-2.92%)
Jun 15, 2006 3.584 3.723 3.529 3.723 212,710 +0.22(+6.43%)
Jun 14, 2006 3.336 3.545 3.204 3.498 368,827 +0.12(+3.68%)
Jun 13, 2006 3.646 3.646 3.351 3.374 329,508 -0.26(-7.05%)
Jun 12, 2006 3.801 3.879 3.607 3.630 365,604 -0.19(-4.88%)
Jun 09, 2006 3.824 3.910 3.785 3.816 88,307 +0.03(+0.82%)
Jun 08, 2006 3.762 3.801 3.529 3.785 300,889 -0.02(-0.41%)
Jun 07, 2006 3.995 4.003 3.762 3.801 258,991 -0.23(-5.77%)
Jun 06, 2006 4.103 4.103 3.956 4.034 131,365 -0.07(-1.70%)
Jun 05, 2006 4.111 4.166 3.995 4.103 141,807 +0.00(+0.00%)
Jun 02, 2006 4.041 4.181 4.010 4.103 191,052 +0.06(+1.54%)
Jun 01, 2006 3.987 4.057 3.925 4.041 119,762 +0.06(+1.56%)
May 31, 2006 3.972 4.026 3.894 3.979 112,801 +0.03(+0.79%)
May 30, 2006 3.995 4.065 3.925 3.948 140,646 -0.02(-0.59%)
May 26, 2006 3.964 4.034 3.933 3.972 130,591 +0.00(+0.00%)
May 25, 2006 3.879 4.034 3.879 3.972 165,269 +0.18(+4.76%)
May 24, 2006 3.902 3.979 3.770 3.791 192,084 -0.15(-3.79%)
May 23, 2006 3.879 3.995 3.879 3.941 224,184 +0.18(+4.74%)
May 22, 2006 3.801 3.801 3.685 3.762 320,742 -0.08(-2.02%)
May 19, 2006 3.902 3.902 3.723 3.840 369,214 -0.07(-1.79%)
May 18, 2006 4.003 4.003 3.863 3.910 319,839 -0.09(-2.33%)
May 17, 2006 4.119 4.189 4.003 4.003 197,498 -0.10(-2.46%)
May 16, 2006 4.026 4.166 4.018 4.104 313,265 +0.05(+1.34%)
May 15, 2006 4.127 4.158 3.995 4.049 486,656 -0.18(-4.22%)
May 12, 2006 4.352 4.421 4.220 4.228 268,918 -0.16(-3.54%)
May 11, 2006 4.569 4.569 4.344 4.383 265,437 -0.12(-2.75%)
May 10, 2006 4.569 4.569 4.414 4.507 202,784 -0.02(-0.51%)
May 09, 2006 4.437 4.553 4.437 4.530 206,007 +0.07(+1.57%)
May 08, 2006 4.507 4.530 4.398 4.460 322,160 -0.05(-1.20%)
May 05, 2006 4.615 4.670 4.507 4.515 303,596 -0.02(-0.51%)
May 04, 2006 4.538 4.577 4.515 4.538 205,749 +0.00(+0.00%)
May 03, 2006 4.577 4.608 4.468 4.538 199,819 -0.04(-0.85%)
May 02, 2006 4.623 4.685 4.577 4.577 208,456 -0.00(-0.00%)
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.