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, 2008 3.584 3.615 3.529 3.537 234,736 -0.05(-1.51%)
Apr 29, 2008 3.677 3.685 3.576 3.591 127,576 -0.09(-2.53%)
Apr 28, 2008 3.716 3.723 3.654 3.685 86,012 -0.06(-1.66%)
Apr 25, 2008 3.661 3.754 3.646 3.747 129,002 +0.07(+1.90%)
Apr 24, 2008 3.692 3.739 3.661 3.677 71,594 -0.06(-1.66%)
Apr 23, 2008 3.886 3.886 3.739 3.739 186,521 -0.14(-3.60%)
Apr 22, 2008 3.894 3.933 3.854 3.879 308,455 -0.06(-1.57%)
Apr 21, 2008 3.879 3.948 3.855 3.941 272,733 +0.06(+1.60%)
Apr 18, 2008 3.840 3.879 3.824 3.879 264,570 +0.01(+0.20%)
Apr 17, 2008 3.824 3.972 3.824 3.871 237,626 +0.05(+1.22%)
Apr 16, 2008 3.630 3.902 3.630 3.824 285,955 +0.16(+4.23%)
Apr 15, 2008 3.568 3.677 3.529 3.669 172,719 +0.09(+2.38%)
Apr 14, 2008 3.630 3.638 3.553 3.584 200,060 -0.05(-1.28%)
Apr 11, 2008 3.630 3.723 3.623 3.630 127,982 -0.06(-1.68%)
Apr 10, 2008 3.623 3.716 3.607 3.692 155,835 +0.09(+2.37%)
Apr 09, 2008 3.599 3.677 3.560 3.607 257,739 +0.04(+1.09%)
Apr 08, 2008 3.623 3.623 3.529 3.568 138,659 -0.08(-2.13%)
Apr 07, 2008 3.801 3.801 3.576 3.646 183,154 -0.02(-0.42%)
Apr 04, 2008 3.654 3.723 3.584 3.661 462,389 -0.11(-2.88%)
Apr 03, 2008 3.692 3.801 3.661 3.770 101,411 +0.05(+1.46%)
Apr 02, 2008 3.747 3.754 3.677 3.716 156,008 -0.05(-1.44%)
Apr 01, 2008 3.785 3.816 3.731 3.770 110,451 -0.01(-0.21%)
Mar 31, 2008 3.840 3.925 3.692 3.778 124,808 -0.07(-1.81%)
Mar 28, 2008 3.809 3.925 3.793 3.847 243,252 +0.04(+1.02%)
Mar 27, 2008 3.747 3.832 3.692 3.809 139,370 +0.06(+1.66%)
Mar 26, 2008 3.654 3.747 3.654 3.747 146,971 +0.12(+3.21%)
Mar 25, 2008 3.584 3.630 3.460 3.630 135,480 +0.08(+2.18%)
Mar 24, 2008 3.304 3.553 3.304 3.553 325,091 +0.25(+7.51%)
Mar 21, 2008 3.374 3.374 3.258 3.304 226,744 +0.00(+0.00%)
Mar 20, 2008 3.374 3.374 3.258 3.304 226,744 -0.09(-2.52%)
Mar 19, 2008 3.607 3.615 3.390 3.390 330,462 -0.22(-6.02%)
Mar 18, 2008 3.685 3.685 3.553 3.607 184,742 +0.03(+0.87%)
Mar 17, 2008 3.785 3.785 3.506 3.576 350,829 -0.23(-6.11%)
Mar 14, 2008 3.948 3.964 3.778 3.809 243,468 -0.12(-3.16%)
Mar 13, 2008 3.801 3.933 3.778 3.933 220,722 +0.09(+2.42%)
Mar 12, 2008 3.902 4.049 3.840 3.840 257,989 -0.06(-1.59%)
Mar 11, 2008 3.879 4.096 3.816 3.902 379,250 -0.04(-0.98%)
Mar 10, 2008 4.321 4.321 3.933 3.941 474,807 -0.22(-5.40%)
Mar 07, 2008 4.243 4.274 3.995 4.166 203,663 -0.09(-2.01%)
Mar 06, 2008 4.220 4.321 4.220 4.251 205,989 -0.02(-0.36%)
Mar 05, 2008 4.158 4.274 4.111 4.266 264,500 +0.15(+3.58%)
Mar 04, 2008 4.251 4.274 4.003 4.119 401,529 -0.07(-1.67%)
Mar 03, 2008 4.274 4.290 4.142 4.189 213,617 -0.12(-2.88%)
Feb 29, 2008 4.460 4.460 4.243 4.313 205,024 -0.09(-2.11%)
Feb 28, 2008 4.251 4.499 4.251 4.406 513,481 +0.14(+3.27%)
Feb 27, 2008 4.259 4.266 4.197 4.266 154,737 +0.03(+0.73%)
Feb 26, 2008 4.150 4.290 4.142 4.235 218,918 +0.02(+0.55%)
Feb 25, 2008 4.220 4.259 4.119 4.212 196,323 +0.05(+1.12%)
Feb 22, 2008 4.134 4.220 4.111 4.166 158,719 +0.03(+0.75%)
Feb 21, 2008 4.111 4.197 4.072 4.134 223,703 -0.02(-0.37%)
Feb 20, 2008 4.119 4.197 4.072 4.150 184,773 +0.04(+0.94%)
Feb 19, 2008 4.228 4.228 4.088 4.111 218,686 +0.03(+0.76%)
Feb 18, 2008 4.204 4.220 4.057 4.080 250,187 +0.00(+0.00%)
Feb 15, 2008 4.204 4.220 4.057 4.080 250,187 -0.01(-0.19%)
Feb 14, 2008 4.212 4.305 3.995 4.088 490,304 -0.03(-0.75%)
Feb 13, 2008 3.910 4.119 3.910 4.119 316,687 +0.18(+4.53%)
Feb 12, 2008 3.879 3.972 3.879 3.941 164,238 +0.02(+0.59%)
Feb 11, 2008 3.762 3.917 3.731 3.917 128,374 +0.16(+4.12%)
Feb 08, 2008 3.770 3.879 3.731 3.762 105,627 -0.03(-0.82%)
Feb 07, 2008 3.801 3.801 3.568 3.793 62,194 -0.01(-0.20%)
Feb 06, 2008 3.801 3.902 3.770 3.801 203,883 +0.06(+1.66%)
Feb 05, 2008 3.879 3.933 3.723 3.739 458,711 -0.29(-7.13%)
Feb 04, 2008 3.739 4.026 3.739 4.026 254,787 +0.29(+7.68%)
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.