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, 2009 38.94 39.48 38.61 39.01 1,498,021 -0.23(-0.60%)
Apr 29, 2009 39.12 39.89 38.82 39.24 1,040,644 +0.85(+2.20%)
Apr 28, 2009 38.12 38.97 38.02 38.40 890,040 -1.22(-3.07%)
Apr 27, 2009 39.65 40.30 39.07 39.61 909,215 -0.86(-2.13%)
Apr 24, 2009 38.56 40.71 38.50 40.48 1,891,434 +3.05(+8.16%)
Apr 23, 2009 36.56 38.54 36.11 37.42 1,435,382 +1.71(+4.78%)
Apr 22, 2009 34.92 36.65 34.79 35.71 1,343,276 +0.65(+1.86%)
Apr 21, 2009 36.49 36.71 34.17 35.06 1,871,718 -1.84(-4.98%)
Apr 20, 2009 34.17 37.48 34.17 36.90 2,057,620 +3.38(+10.07%)
Apr 17, 2009 34.58 34.74 32.57 33.52 1,880,814 -1.85(-5.24%)
Apr 16, 2009 36.82 36.87 35.13 35.37 961,325 -1.69(-4.57%)
Apr 15, 2009 36.73 37.45 36.68 37.07 853,594 +0.38(+1.03%)
Apr 14, 2009 37.66 37.79 36.67 36.69 966,372 -0.32(-0.87%)
Apr 13, 2009 37.51 37.80 36.82 37.01 860,748 +0.32(+0.88%)
Apr 09, 2009 38.28 38.28 36.61 36.69 1,061,830 -1.40(-3.68%)
Apr 08, 2009 39.10 39.15 37.86 38.09 827,748 -0.50(-1.29%)
Apr 07, 2009 38.30 39.22 38.24 38.59 1,393,757 +0.96(+2.55%)
Apr 06, 2009 39.32 39.35 37.34 37.63 2,426,809 -2.54(-6.32%)
Apr 03, 2009 43.52 43.72 40.02 40.17 2,424,009 -3.43(-7.86%)
Apr 02, 2009 45.22 45.22 42.84 43.60 2,620,798 -2.26(-4.92%)
Apr 01, 2009 44.10 45.85 44.01 45.85 1,376,912 +2.05(+4.67%)
Mar 31, 2009 42.68 44.19 41.89 43.80 1,444,361 +1.94(+4.64%)
Mar 30, 2009 41.09 42.78 41.01 41.86 1,004,448 -1.84(-4.21%)
Mar 26, 2009 44.16 44.53 43.18 43.70 1,138,680 +0.18(+0.41%)
Mar 25, 2009 41.80 43.52 41.65 43.52 1,477,584 +1.31(+3.09%)
Mar 24, 2009 41.23 42.85 40.94 42.22 1,013,121 +0.02(+0.06%)
Mar 23, 2009 43.13 43.39 41.92 42.19 1,672,689 +0.52(+1.26%)
Mar 20, 2009 41.13 42.14 40.99 41.67 1,162,465 +0.31(+0.74%)
Mar 19, 2009 39.66 41.83 39.53 41.36 2,334,135 +3.39(+8.91%)
Mar 18, 2009 35.34 37.98 33.24 37.98 2,568,999 +2.05(+5.70%)
Mar 17, 2009 36.63 37.05 35.31 35.93 1,124,575 -1.36(-3.65%)
Mar 16, 2009 37.20 37.96 36.84 37.29 803,290 +0.14(+0.37%)
Mar 13, 2009 37.82 38.00 36.99 37.16 653,910 +0.19(+0.52%)
Mar 12, 2009 36.30 36.98 36.24 36.96 871,896 +0.59(+1.62%)
Mar 11, 2009 35.75 36.98 35.54 36.37 1,351,404 +1.44(+4.13%)
Mar 10, 2009 38.21 38.21 34.33 34.93 2,137,733 -2.80(-7.43%)
Mar 09, 2009 38.18 38.44 37.08 37.74 1,435,223 -0.85(-2.19%)
Mar 06, 2009 39.07 39.47 37.93 38.58 1,485,112 +0.11(+0.29%)
Mar 05, 2009 36.41 38.59 36.14 38.47 1,759,310 +2.52(+7.02%)
Mar 04, 2009 36.57 37.10 35.59 35.95 1,598,342 +0.91(+2.60%)
Mar 02, 2009 36.28 36.41 34.54 35.04 1,513,177 -1.62(-4.42%)
Feb 27, 2009 36.06 37.02 35.30 36.66 2,108,917 +1.11(+3.13%)
Feb 26, 2009 35.13 36.10 34.81 35.54 1,455,822 -0.33(-0.92%)
Feb 25, 2009 36.22 37.03 35.86 35.87 1,654,617 -0.77(-2.11%)
Feb 24, 2009 38.96 39.03 36.48 36.65 2,032,689 -2.90(-7.34%)
Feb 23, 2009 39.53 40.21 38.56 39.55 1,086,574 -0.81(-2.02%)
Feb 20, 2009 39.67 40.90 38.91 40.36 1,821,085 +1.68(+4.33%)
Feb 19, 2009 39.90 40.10 38.59 38.69 1,253,495 -1.17(-2.93%)
Feb 18, 2009 39.83 39.97 38.61 39.86 1,193,863 -0.51(-1.26%)
Feb 17, 2009 39.02 41.02 38.95 40.36 2,142,722 +1.85(+4.81%)
Feb 13, 2009 38.22 39.07 37.97 38.51 658,954 -0.95(-2.41%)
Feb 12, 2009 38.61 39.73 38.21 39.46 1,400,311 -0.32(-0.81%)
Feb 11, 2009 36.69 39.78 36.13 39.78 2,279,082 +4.26(+12.00%)
Feb 10, 2009 36.84 36.95 34.95 35.52 866,621 -0.41(-1.14%)
Feb 09, 2009 37.31 37.37 35.59 35.93 752,091 -1.64(-4.36%)
Feb 06, 2009 35.95 37.60 35.75 37.57 1,051,157 +1.32(+3.65%)
Feb 05, 2009 36.29 36.53 35.83 36.24 1,169,265 +0.67(+1.88%)
Feb 04, 2009 35.69 36.27 34.94 35.58 957,563 +0.56(+1.61%)
Feb 03, 2009 35.06 35.45 34.32 35.01 909,860 +0.86(+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.