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 10.75 10.81 10.56 10.67 94,595 -0.09(-0.87%)
Apr 27, 2012 10.84 10.86 10.70 10.76 161,557 -0.02(-0.14%)
Apr 26, 2012 10.45 10.83 10.38 10.77 148,112 +0.32(+3.04%)
Apr 25, 2012 10.19 10.51 10.12 10.46 90,845 +0.38(+3.77%)
Apr 24, 2012 10.29 10.30 10.05 10.08 67,544 -0.13(-1.29%)
Apr 23, 2012 10.10 10.28 9.929 10.21 102,870 -0.02(-0.23%)
Apr 20, 2012 10.43 10.56 10.19 10.23 73,623 -0.14(-1.35%)
Apr 19, 2012 10.08 10.39 10.05 10.37 118,739 +0.26(+2.53%)
Apr 18, 2012 9.921 10.13 9.859 10.12 124,584 +0.14(+1.40%)
Apr 17, 2012 9.991 10.19 9.960 9.976 289,492 +0.08(+0.78%)
Apr 16, 2012 10.37 10.37 9.813 9.898 248,929 -0.40(-3.84%)
Apr 13, 2012 10.70 10.70 10.26 10.29 195,335 -0.46(-4.26%)
Apr 12, 2012 10.24 10.82 10.20 10.75 334,331 +0.59(+5.80%)
Apr 11, 2012 9.673 10.20 9.603 10.16 255,978 +0.57(+5.90%)
Apr 10, 2012 9.619 9.820 9.440 9.595 103,796 -0.05(-0.48%)
Apr 09, 2012 9.526 9.704 9.518 9.642 99,276 -0.03(-0.32%)
Apr 05, 2012 9.549 9.805 9.549 9.673 98,338 +0.14(+1.42%)
Apr 04, 2012 9.650 9.681 9.402 9.537 110,154 -0.24(-2.50%)
Apr 03, 2012 9.626 10.01 9.626 9.782 164,250 +0.14(+1.45%)
Apr 02, 2012 9.378 9.665 9.339 9.642 109,090 +0.27(+2.90%)
Mar 30, 2012 9.425 9.425 9.324 9.370 73,191 +0.02(+0.25%)
Mar 29, 2012 9.487 9.564 9.192 9.347 98,838 -0.22(-2.27%)
Mar 28, 2012 9.595 9.696 9.502 9.564 187,189 -0.02(-0.24%)
Mar 27, 2012 9.626 9.689 9.471 9.588 137,105 -0.03(-0.32%)
Mar 26, 2012 9.363 9.696 9.356 9.619 198,563 +0.29(+3.16%)
Mar 23, 2012 8.998 9.324 8.998 9.324 132,589 +0.32(+3.53%)
Mar 22, 2012 8.990 9.076 8.758 9.006 139,402 -0.09(-0.94%)
Mar 21, 2012 9.014 9.091 8.882 9.091 79,983 +0.04(+0.43%)
Mar 20, 2012 9.060 9.130 8.998 9.052 60,105 -0.12(-1.35%)
Mar 19, 2012 9.316 9.386 9.161 9.177 101,571 -0.18(-1.91%)
Mar 16, 2012 9.316 9.448 9.208 9.355 159,186 +0.05(+0.58%)
Mar 15, 2012 9.208 9.402 9.177 9.301 100,166 +0.14(+1.52%)
Mar 14, 2012 9.471 9.533 9.091 9.161 280,891 -0.26(-2.80%)
Mar 13, 2012 9.037 9.448 8.975 9.425 281,865 +0.43(+4.74%)
Mar 12, 2012 9.091 9.099 8.890 8.998 108,513 -0.09(-1.02%)
Mar 09, 2012 9.153 9.293 9.037 9.091 156,923 -0.03(-0.34%)
Mar 08, 2012 8.975 9.242 8.804 9.122 398,447 +0.37(+4.26%)
Mar 07, 2012 8.796 8.804 8.626 8.750 141,263 +0.05(+0.53%)
Mar 06, 2012 8.641 8.734 8.402 8.703 251,389 -0.14(-1.58%)
Mar 05, 2012 8.959 8.959 8.719 8.843 205,369 -0.15(-1.64%)
Mar 02, 2012 8.990 9.068 8.897 8.990 110,989 -0.06(-0.69%)
Mar 01, 2012 9.029 9.107 8.936 9.052 143,703 +0.07(+0.78%)
Feb 29, 2012 8.773 9.021 8.758 8.983 354,420 +0.26(+2.93%)
Feb 28, 2012 8.680 8.758 8.548 8.727 174,846 +0.06(+0.72%)
Feb 27, 2012 8.634 8.703 8.447 8.665 136,279 +0.01(+0.09%)
Feb 24, 2012 8.385 8.696 8.385 8.657 201,636 +0.32(+3.81%)
Feb 23, 2012 8.114 8.362 8.075 8.339 78,456 +0.25(+3.07%)
Feb 22, 2012 8.261 8.300 8.052 8.091 132,674 -0.28(-3.34%)
Feb 21, 2012 8.362 8.447 8.292 8.370 165,646 +0.06(+0.75%)
Feb 17, 2012 8.137 8.362 8.098 8.308 125,999 +0.25(+3.08%)
Feb 16, 2012 7.990 8.098 7.935 8.060 110,016 +0.13(+1.66%)
Feb 15, 2012 7.990 8.067 7.850 7.928 125,411 +0.02(+0.29%)
Feb 14, 2012 8.091 8.253 7.858 7.904 135,107 -0.19(-2.39%)
Feb 13, 2012 8.067 8.137 7.935 8.098 92,808 +0.16(+1.95%)
Feb 10, 2012 7.912 7.951 7.819 7.943 340,609 -0.05(-0.58%)
Feb 09, 2012 8.067 8.114 7.966 7.990 146,681 -0.02(-0.19%)
Feb 08, 2012 8.036 8.184 7.951 8.005 401,952 -0.01(-0.10%)
Feb 07, 2012 7.873 8.091 7.710 8.013 162,811 +0.12(+1.47%)
Feb 06, 2012 7.811 7.904 7.687 7.897 110,870 +0.00(+0.00%)
Feb 03, 2012 7.959 8.005 7.804 7.897 262,436 +0.10(+1.29%)
Feb 02, 2012 8.021 8.106 7.749 7.796 294,139 -0.32(-3.92%)
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.