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 73.25 73.54 72.03 73.07 620,541 -1.84(-2.46%)
Apr 27, 2012 74.92 75.84 74.41 74.91 505,237 +0.32(+0.43%)
Apr 26, 2012 73.31 74.83 73.20 74.59 956,345 +2.29(+3.17%)
Apr 25, 2012 70.33 72.60 69.81 72.30 714,535 +2.75(+3.95%)
Apr 24, 2012 69.65 69.90 69.04 69.55 467,659 +0.27(+0.39%)
Apr 23, 2012 70.17 70.17 68.88 69.28 674,993 -2.13(-2.98%)
Apr 20, 2012 72.03 72.62 71.31 71.41 406,845 -0.11(-0.16%)
Apr 19, 2012 71.91 72.75 71.12 71.53 454,592 +0.06(+0.08%)
Apr 18, 2012 71.92 72.29 70.90 71.47 478,573 +0.09(+0.13%)
Apr 17, 2012 71.18 72.37 70.53 71.38 649,601 +0.25(+0.35%)
Apr 16, 2012 72.29 73.03 70.79 71.13 1,142,838 -1.84(-2.53%)
Apr 13, 2012 73.08 73.28 72.01 72.98 1,086,342 -0.88(-1.19%)
Apr 12, 2012 70.92 74.17 70.86 73.85 1,460,615 +3.95(+5.65%)
Apr 11, 2012 70.71 71.05 69.67 69.90 937,154 -2.01(-2.79%)
Apr 10, 2012 72.43 72.44 69.97 71.91 1,721,741 -0.95(-1.30%)
Apr 09, 2012 71.14 74.27 70.95 72.86 2,274,356 +6.11(+9.16%)
Apr 05, 2012 67.31 67.75 66.50 66.75 1,192,906 +0.11(+0.16%)
Apr 04, 2012 68.17 68.49 65.68 66.64 1,128,087 -1.89(-2.75%)
Apr 03, 2012 70.63 70.73 67.67 68.53 1,468,030 -2.23(-3.15%)
Apr 02, 2012 69.67 71.71 69.33 70.76 1,852,999 -1.35(-1.88%)
Mar 30, 2012 71.81 72.45 69.94 72.11 902,270 +0.11(+0.16%)
Mar 29, 2012 71.26 72.19 71.06 71.99 794,546 +0.72(+1.01%)
Mar 28, 2012 72.89 73.14 70.99 71.27 1,071,543 -1.89(-2.58%)
Mar 27, 2012 74.45 74.77 72.58 73.16 1,138,168 -1.93(-2.58%)
Mar 26, 2012 77.17 77.67 74.91 75.09 1,925,748 +0.25(+0.33%)
Mar 23, 2012 71.48 75.30 70.16 74.85 3,682,344 +0.59(+0.79%)
Mar 22, 2012 75.39 78.62 74.01 74.26 4,666,085 -10.49(-12.38%)
Mar 21, 2012 84.94 86.26 84.67 84.75 1,167,324 +0.86(+1.03%)
Mar 20, 2012 82.80 84.33 81.96 83.89 1,117,435 +0.31(+0.37%)
Mar 19, 2012 84.03 85.56 83.54 83.57 1,488,733 +0.39(+0.47%)
Mar 16, 2012 84.57 85.36 82.99 83.18 3,005,440 -2.07(-2.42%)
Mar 15, 2012 87.06 87.21 84.83 85.25 1,700,500 -2.18(-2.49%)
Mar 14, 2012 89.32 89.60 86.15 87.43 1,527,896 -3.24(-3.57%)
Mar 13, 2012 91.69 92.34 89.83 90.66 739,724 -0.62(-0.68%)
Mar 12, 2012 91.84 92.15 91.10 91.29 486,457 -0.84(-0.92%)
Mar 09, 2012 91.01 92.70 90.48 92.13 798,044 +0.61(+0.67%)
Mar 08, 2012 91.90 92.30 90.95 91.52 631,070 +1.93(+2.16%)
Mar 07, 2012 89.01 90.01 88.52 89.58 330,419 +0.67(+0.76%)
Mar 06, 2012 89.14 89.27 87.73 88.91 655,755 -2.20(-2.42%)
Mar 05, 2012 92.66 92.96 90.87 91.11 628,439 -2.34(-2.50%)
Mar 02, 2012 94.02 94.23 93.04 93.45 346,540 -1.61(-1.69%)
Mar 01, 2012 94.82 96.12 94.57 95.06 499,302 +1.02(+1.09%)
Feb 29, 2012 96.66 96.93 92.75 94.03 835,404 -2.20(-2.28%)
Feb 28, 2012 94.97 96.70 94.90 96.23 474,116 +2.09(+2.22%)
Feb 27, 2012 94.38 95.16 94.01 94.14 355,097 -0.59(-0.62%)
Feb 24, 2012 95.34 95.67 94.37 94.73 372,375 -0.94(-0.98%)
Feb 23, 2012 96.14 96.41 94.69 95.67 706,744 +1.75(+1.87%)
Feb 22, 2012 91.68 94.61 91.59 93.92 500,599 +1.38(+1.49%)
Feb 21, 2012 91.78 92.81 91.32 92.54 451,586 +1.65(+1.81%)
Feb 17, 2012 91.93 92.25 90.55 90.90 469,120 -0.27(-0.30%)
Feb 16, 2012 89.40 91.79 88.92 91.17 633,902 +0.02(+0.02%)
Feb 15, 2012 92.54 92.64 90.73 91.15 430,705 -0.74(-0.81%)
Feb 14, 2012 92.27 92.57 90.68 91.90 391,755 -0.53(-0.58%)
Feb 13, 2012 93.06 93.20 91.70 92.43 433,375 +0.29(+0.32%)
Feb 10, 2012 92.75 93.08 91.45 92.14 511,441 -1.54(-1.65%)
Feb 09, 2012 94.27 94.91 93.47 93.68 488,343 -0.09(-0.10%)
Feb 08, 2012 94.36 95.06 93.31 93.77 459,879 -0.03(-0.03%)
Feb 07, 2012 94.66 95.29 93.63 93.80 950,004 -2.80(-2.89%)
Feb 06, 2012 97.77 98.00 96.20 96.60 1,280,995 +1.51(+1.58%)
Feb 03, 2012 95.40 95.92 93.85 95.09 795,337 -0.65(-0.68%)
Feb 02, 2012 96.59 96.85 94.95 95.74 664,517 +1.74(+1.85%)
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.