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, 2010 5.833 5.880 5.663 5.794 433,473 +0.04(+0.67%)
Apr 29, 2010 5.523 5.810 5.523 5.756 486,351 +0.22(+4.07%)
Apr 28, 2010 5.337 5.577 5.283 5.531 455,816 +0.17(+3.18%)
Apr 27, 2010 5.570 5.577 5.352 5.360 373,990 -0.28(-4.95%)
Apr 26, 2010 5.597 5.670 5.585 5.639 241,795 -0.05(-0.95%)
Apr 23, 2010 5.678 5.709 5.492 5.694 411,918 +0.02(+0.41%)
Apr 22, 2010 5.531 5.732 5.484 5.670 801,547 +0.12(+2.24%)
Apr 21, 2010 5.469 5.585 5.461 5.546 817,166 +0.09(+1.56%)
Apr 20, 2010 5.321 5.500 5.321 5.461 876,136 +0.16(+2.92%)
Apr 19, 2010 5.151 5.337 4.988 5.306 647,402 +0.16(+3.17%)
Apr 16, 2010 5.174 5.220 4.988 5.143 327,302 -0.05(-1.04%)
Apr 15, 2010 5.182 5.220 5.127 5.197 189,240 +0.02(+0.45%)
Apr 14, 2010 5.120 5.236 5.058 5.174 317,586 +0.02(+0.30%)
Apr 13, 2010 5.042 5.197 4.926 5.158 398,645 +0.09(+1.68%)
Apr 12, 2010 4.949 5.143 4.918 5.073 381,654 +0.13(+2.67%)
Apr 09, 2010 4.802 4.957 4.680 4.941 245,955 +0.18(+3.75%)
Apr 08, 2010 4.848 4.848 4.507 4.763 622,837 -0.13(-2.69%)
Apr 07, 2010 4.902 4.972 4.864 4.895 317,832 -0.04(-0.79%)
Apr 06, 2010 4.895 5.003 4.879 4.933 337,092 +0.05(+0.95%)
Apr 05, 2010 4.864 4.902 4.778 4.887 462,495 +0.15(+3.11%)
Apr 01, 2010 4.522 4.740 4.740 4.740 926,129 +0.24(+5.34%)
Mar 31, 2010 4.212 4.522 4.197 4.499 402,491 +0.28(+6.62%)
Mar 30, 2010 4.166 4.228 4.166 4.220 407,780 +0.05(+1.12%)
Mar 29, 2010 4.166 4.243 4.150 4.173 212,650 +0.01(+0.19%)
Mar 26, 2010 4.259 4.259 4.134 4.166 298,504 -0.05(-1.11%)
Mar 25, 2010 3.855 4.228 3.847 4.212 735,564 +0.40(+10.59%)
Mar 24, 2010 3.661 3.863 3.607 3.809 379,393 +0.15(+4.03%)
Mar 23, 2010 3.560 3.685 3.529 3.661 201,406 +0.10(+2.83%)
Mar 22, 2010 3.436 3.591 3.413 3.560 151,064 +0.12(+3.38%)
Mar 19, 2010 3.553 3.553 3.351 3.444 121,304 -0.10(-2.84%)
Mar 18, 2010 3.591 3.623 3.514 3.545 61,359 -0.02(-0.44%)
Mar 17, 2010 3.669 3.723 3.537 3.560 252,389 -0.08(-2.13%)
Mar 16, 2010 3.545 3.661 3.436 3.638 295,075 +0.14(+3.99%)
Mar 15, 2010 3.491 3.615 3.328 3.498 457,561 +0.11(+3.20%)
Mar 12, 2010 3.359 3.460 3.343 3.390 210,612 +0.06(+1.86%)
Mar 11, 2010 3.545 3.747 3.184 3.328 670,486 -0.22(-6.33%)
Mar 10, 2010 3.336 3.599 3.304 3.553 437,267 +0.23(+7.01%)
Mar 09, 2010 3.064 3.328 3.064 3.320 210,648 +0.21(+6.73%)
Mar 08, 2010 3.056 3.142 3.041 3.111 100,708 +0.07(+2.30%)
Mar 05, 2010 3.025 3.049 2.986 3.041 80,881 +0.05(+1.55%)
Mar 04, 2010 3.029 3.049 2.994 2.994 46,755 -0.02(-0.52%)
Mar 03, 2010 3.010 3.025 3.002 3.010 28,639 +0.02(+0.78%)
Mar 02, 2010 3.002 3.041 2.986 2.986 40,434 +0.00(+0.00%)
Mar 01, 2010 3.126 3.126 2.986 2.986 50,444 +0.00(+0.00%)
Feb 26, 2010 2.979 3.049 2.955 2.986 96,976 +0.01(+0.26%)
Feb 25, 2010 3.025 3.025 2.948 2.979 32,699 -0.06(-2.04%)
Feb 24, 2010 3.025 3.087 2.955 3.041 73,907 +0.04(+1.29%)
Feb 23, 2010 3.118 3.118 2.986 3.002 128,196 -0.13(-4.21%)
Feb 22, 2010 3.118 3.165 3.072 3.134 81,496 +0.00(+0.00%)
Feb 19, 2010 3.087 3.142 3.072 3.134 119,616 +0.01(+0.25%)
Feb 18, 2010 3.041 3.126 3.041 3.126 138,590 +0.09(+2.81%)
Feb 17, 2010 3.010 3.049 2.986 3.041 70,010 +0.02(+0.51%)
Feb 16, 2010 2.963 3.025 2.940 3.025 125,211 +0.04(+1.30%)
Feb 12, 2010 2.955 2.986 2.986 2.986 54,402 +0.02(+0.52%)
Feb 11, 2010 2.893 2.971 2.886 2.971 62,500 +0.07(+2.41%)
Feb 10, 2010 2.878 2.909 2.808 2.901 147,818 -0.02(-0.53%)
Feb 09, 2010 2.940 2.940 2.839 2.917 99,262 +0.05(+1.62%)
Feb 08, 2010 2.886 2.932 2.793 2.870 82,585 +0.05(+1.65%)
Feb 05, 2010 2.816 2.831 2.730 2.824 73,432 +0.01(+0.28%)
Feb 04, 2010 2.979 3.049 2.730 2.816 362,312 -0.17(-5.71%)
Feb 03, 2010 3.002 3.095 2.948 2.986 157,332 -0.02(-0.77%)
Feb 02, 2010 2.917 3.072 2.878 3.010 165,884 +0.10(+3.47%)
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.