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, 2012 10.36 10.49 10.30 10.36 16,986,594 -0.07(-0.69%)
Apr 27, 2012 10.36 10.48 10.25 10.43 18,610,632 +0.11(+1.05%)
Apr 26, 2012 10.28 10.41 10.24 10.33 24,988,098 +0.00(+0.00%)
Apr 25, 2012 10.15 10.34 10.02 10.33 52,754,732 +0.69(+7.12%)
Apr 24, 2012 9.496 9.720 9.496 9.640 27,011,292 +0.10(+1.06%)
Apr 23, 2012 9.460 9.597 9.409 9.539 15,805,080 +0.02(+0.23%)
Apr 20, 2012 9.777 9.821 9.496 9.517 27,891,826 -0.25(-2.59%)
Apr 19, 2012 9.785 9.922 9.698 9.770 17,658,328 -0.01(-0.07%)
Apr 18, 2012 9.842 9.857 9.741 9.777 12,468,002 -0.12(-1.17%)
Apr 17, 2012 9.850 9.958 9.806 9.893 13,061,897 +0.09(+0.96%)
Apr 16, 2012 9.857 9.886 9.748 9.799 17,376,928 -0.01(-0.07%)
Apr 13, 2012 9.871 9.925 9.806 9.806 15,790,548 -0.11(-1.09%)
Apr 12, 2012 9.835 9.972 9.777 9.915 15,555,000 +0.14(+1.48%)
Apr 11, 2012 9.785 9.828 9.712 9.770 16,047,539 +0.10(+1.05%)
Apr 10, 2012 9.756 9.857 9.604 9.669 23,758,628 -0.06(-0.67%)
Apr 09, 2012 9.640 9.799 9.575 9.734 16,818,548 -0.04(-0.44%)
Apr 05, 2012 9.850 9.886 9.748 9.777 13,613,457 -0.12(-1.17%)
Apr 04, 2012 9.936 9.994 9.821 9.893 21,681,210 -0.12(-1.23%)
Apr 03, 2012 10.04 10.12 9.951 10.02 20,167,202 -0.02(-0.22%)
Apr 02, 2012 10.12 10.15 9.965 10.04 22,445,026 -0.13(-1.28%)
Mar 30, 2012 10.18 10.23 10.03 10.17 22,260,180 +0.04(+0.36%)
Mar 29, 2012 10.06 10.14 9.972 10.13 24,493,314 +0.01(+0.07%)
Mar 28, 2012 10.25 10.30 10.04 10.12 22,708,240 -0.14(-1.34%)
Mar 27, 2012 10.40 10.50 10.25 10.26 21,943,916 -0.14(-1.39%)
Mar 26, 2012 10.24 10.43 10.11 10.41 22,296,712 +0.28(+2.78%)
Mar 23, 2012 9.980 10.15 9.943 10.12 19,291,244 +0.12(+1.15%)
Mar 22, 2012 10.02 10.11 9.943 10.01 23,855,848 -0.05(-0.50%)
Mar 21, 2012 10.14 10.19 10.06 10.06 20,093,906 -0.09(-0.85%)
Mar 20, 2012 10.27 10.30 10.07 10.15 31,267,960 -0.17(-1.61%)
Mar 19, 2012 10.30 10.40 10.20 10.31 25,974,238 -0.04(-0.35%)
Mar 16, 2012 10.30 10.38 10.20 10.35 35,255,576 +0.09(+0.92%)
Mar 15, 2012 10.13 10.28 10.11 10.25 24,302,968 +0.11(+1.07%)
Mar 14, 2012 10.06 10.15 9.987 10.15 40,070,336 +0.11(+1.08%)
Mar 13, 2012 9.850 10.06 9.828 10.04 33,062,300 +0.32(+3.35%)
Mar 12, 2012 9.597 9.720 9.568 9.712 23,249,976 +0.12(+1.20%)
Mar 09, 2012 9.720 9.777 9.568 9.597 25,057,564 -0.09(-0.89%)
Mar 08, 2012 9.517 9.705 9.503 9.684 28,589,592 +0.32(+3.47%)
Mar 07, 2012 9.286 9.452 9.250 9.359 24,940,612 +0.11(+1.21%)
Mar 06, 2012 9.185 9.272 9.171 9.247 27,364,124 -0.05(-0.58%)
Mar 05, 2012 9.337 9.398 9.229 9.301 23,997,634 -0.08(-0.85%)
Mar 02, 2012 9.380 9.431 9.351 9.380 33,170,048 +0.01(+0.15%)
Mar 01, 2012 9.452 9.460 9.308 9.366 36,177,304 -0.05(-0.54%)
Feb 29, 2012 9.640 9.655 9.402 9.416 37,817,232 -0.22(-2.25%)
Feb 28, 2012 9.806 9.871 9.604 9.633 28,649,478 -0.13(-1.33%)
Feb 27, 2012 9.857 9.864 9.712 9.763 20,572,536 -0.11(-1.13%)
Feb 24, 2012 9.789 9.961 9.767 9.875 14,250,167 +0.12(+1.25%)
Feb 23, 2012 9.738 9.774 9.430 9.753 25,008,310 +0.01(+0.15%)
Feb 22, 2012 9.803 9.853 9.710 9.738 17,185,376 -0.15(-1.53%)
Feb 21, 2012 9.997 10.05 9.868 9.889 21,850,990 -0.05(-0.51%)
Feb 17, 2012 10.03 10.03 9.803 9.940 18,689,910 +0.02(+0.22%)
Feb 16, 2012 9.710 9.983 9.688 9.918 21,124,342 +0.21(+2.14%)
Feb 15, 2012 9.681 9.825 9.667 9.710 22,668,270 +0.03(+0.30%)
Feb 14, 2012 9.810 9.832 9.573 9.681 29,449,274 -0.14(-1.39%)
Feb 13, 2012 9.875 9.896 9.738 9.817 31,154,422 +0.05(+0.51%)
Feb 10, 2012 9.817 9.925 9.753 9.767 23,930,010 -0.14(-1.38%)
Feb 09, 2012 9.896 9.947 9.796 9.904 32,630,450 +0.03(+0.29%)
Feb 08, 2012 9.975 10.00 9.839 9.875 24,285,136 +0.00(+0.00%)
Feb 07, 2012 9.868 9.918 9.774 9.875 29,607,370 +0.01(+0.15%)
Feb 06, 2012 9.853 9.932 9.667 9.861 41,303,472 +0.11(+1.10%)
Feb 03, 2012 9.509 9.789 9.379 9.753 42,658,532 +0.46(+4.95%)
Feb 02, 2012 9.372 9.387 9.286 9.293 25,257,432 +0.03(+0.31%)
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.