ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.
ETFOptimize | HOME
Close Window
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Affiliated Managers Group (NY: AMG )

152.01 -3.27 (-2.11%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2012 100.30 100.33 97.73 99.82 2,226,932 +0.00(+0.00%)
May 30, 2012 102.57 102.57 99.74 99.82 816,338 -3.98(-3.83%)
May 29, 2012 101.89 103.80 101.10 103.80 811,824 +3.59(+3.59%)
May 25, 2012 100.94 100.96 99.86 100.20 354,097 -0.32(-0.32%)
May 24, 2012 100.73 100.84 99.04 100.52 432,478 +0.50(+0.50%)
May 23, 2012 98.97 100.11 96.85 100.02 609,479 -0.11(-0.11%)
May 22, 2012 99.72 101.93 99.26 100.13 570,498 +0.60(+0.60%)
May 21, 2012 97.08 99.55 96.93 99.53 497,084 +2.52(+2.60%)
May 18, 2012 99.19 99.19 96.69 97.01 513,379 -1.70(-1.73%)
May 17, 2012 101.75 102.26 98.53 98.71 621,290 -2.82(-2.78%)
May 16, 2012 102.33 103.96 101.42 101.53 965,073 +0.73(+0.72%)
May 15, 2012 102.22 102.79 100.48 100.80 416,146 -1.69(-1.64%)
May 14, 2012 101.88 103.30 101.03 102.49 912,828 -0.89(-0.86%)
May 11, 2012 101.12 104.67 100.41 103.38 699,961 +1.21(+1.19%)
May 10, 2012 103.28 103.59 101.81 102.17 330,503 -0.10(-0.09%)
May 09, 2012 100.54 103.53 100.30 102.27 553,642 +0.11(+0.10%)
May 08, 2012 102.61 103.24 100.85 102.16 586,532 -1.34(-1.29%)
May 07, 2012 103.26 103.95 103.10 103.50 409,213 -0.36(-0.34%)
May 04, 2012 105.24 105.60 102.87 103.85 545,567 -1.69(-1.60%)
May 03, 2012 108.01 108.26 105.25 105.54 477,597 -2.36(-2.19%)
May 02, 2012 108.57 108.87 106.33 107.90 408,939 -1.31(-1.20%)
May 01, 2012 109.16 112.01 107.78 109.21 490,139 -0.82(-0.75%)
Apr 30, 2012 110.38 110.55 109.49 110.03 372,380 -0.70(-0.63%)
Apr 27, 2012 111.10 111.10 109.23 110.73 299,639 +0.43(+0.39%)
Apr 26, 2012 109.43 110.84 109.01 110.30 425,290 +0.43(+0.39%)
Apr 25, 2012 108.61 110.32 108.61 109.88 404,243 +2.46(+2.29%)
Apr 24, 2012 107.54 108.64 106.72 107.42 411,918 +0.51(+0.48%)
Apr 23, 2012 105.81 106.92 105.56 106.91 413,701 -1.11(-1.03%)
Apr 20, 2012 109.01 109.72 108.02 108.02 414,573 -0.45(-0.42%)
Apr 19, 2012 109.59 111.37 107.62 108.47 698,222 -0.73(-0.66%)
Apr 18, 2012 106.09 110.01 105.57 109.20 869,501 +2.18(+2.04%)
Apr 17, 2012 105.41 107.61 105.28 107.02 366,652 +2.32(+2.22%)
Apr 16, 2012 105.81 106.46 103.86 104.70 247,404 -0.17(-0.17%)
Apr 13, 2012 106.96 106.96 104.85 104.87 288,663 -2.37(-2.21%)
Apr 12, 2012 104.17 107.33 103.95 107.24 401,012 +3.07(+2.95%)
Apr 11, 2012 104.37 104.93 102.24 104.17 613,542 +0.64(+0.62%)
Apr 10, 2012 107.17 107.45 103.45 103.53 411,908 -3.59(-3.35%)
Apr 09, 2012 107.91 108.95 106.04 107.13 340,808 -2.48(-2.26%)
Apr 05, 2012 109.25 110.02 108.82 109.61 242,989 -0.10(-0.09%)
Apr 04, 2012 109.93 111.29 109.30 109.70 385,458 -1.85(-1.66%)
Apr 03, 2012 109.61 111.58 109.61 111.55 722,356 +1.61(+1.46%)
Apr 02, 2012 108.58 110.89 107.80 109.95 373,316 +1.67(+1.54%)
Mar 30, 2012 108.41 108.73 106.69 108.28 316,862 +0.82(+0.77%)
Mar 29, 2012 107.42 107.98 106.08 107.46 272,578 -1.28(-1.18%)
Mar 28, 2012 108.88 109.12 107.15 108.73 254,839 -0.32(-0.29%)
Mar 27, 2012 109.90 110.18 108.94 109.06 300,532 -0.59(-0.54%)
Mar 26, 2012 107.92 109.65 107.92 109.65 342,961 +2.37(+2.21%)
Mar 23, 2012 106.92 107.59 105.85 107.27 317,975 +0.28(+0.26%)
Mar 22, 2012 107.41 108.03 106.65 106.99 300,814 -1.66(-1.52%)
Mar 21, 2012 108.79 109.60 108.32 108.65 497,217 +0.58(+0.54%)
Mar 20, 2012 108.44 109.09 107.29 108.07 382,404 -1.43(-1.31%)
Mar 19, 2012 108.36 110.78 108.00 109.50 222,794 +0.91(+0.84%)
Mar 16, 2012 109.61 109.67 108.28 108.59 335,891 -0.57(-0.52%)
Mar 15, 2012 108.41 110.28 108.03 109.16 344,550 +1.08(+1.00%)
Mar 14, 2012 108.80 108.80 107.01 108.08 174,861 -0.45(-0.42%)
Mar 13, 2012 105.06 108.53 104.75 108.53 289,896 +4.09(+3.91%)
Mar 12, 2012 105.66 105.85 104.12 104.44 329,106 -1.45(-1.37%)
Mar 09, 2012 104.05 106.62 103.62 105.90 340,399 +2.22(+2.14%)
Mar 08, 2012 103.83 104.23 102.66 103.68 240,217 +0.90(+0.88%)
Mar 07, 2012 101.36 103.02 101.36 102.78 291,238 +1.65(+1.63%)
Mar 06, 2012 101.44 102.61 100.33 101.13 472,083 -2.61(-2.51%)
Mar 05, 2012 104.21 104.39 103.13 103.74 367,929 -0.49(-0.47%)
Mar 02, 2012 104.52 104.97 103.87 104.23 390,463 -0.35(-0.33%)
Mar 01, 2012 103.51 104.82 103.36 104.58 342,355 +1.55(+1.50%)
Feb 29, 2012 103.50 104.35 102.34 103.03 400,752 -0.33(-0.32%)
Feb 28, 2012 104.25 104.25 102.80 103.36 407,432 -0.63(-0.61%)
Feb 27, 2012 102.75 104.38 101.57 103.99 309,819 +0.30(+0.29%)
Feb 24, 2012 102.86 104.05 102.57 103.69 320,716 +0.88(+0.86%)
Feb 23, 2012 101.69 103.01 101.23 102.81 360,544 +1.15(+1.13%)
Feb 22, 2012 103.26 103.47 101.13 101.66 375,862 -1.66(-1.60%)
Feb 21, 2012 103.84 104.97 102.75 103.31 334,192 -0.53(-0.51%)
Feb 17, 2012 104.14 104.44 103.30 103.84 491,035 +0.27(+0.26%)
Feb 16, 2012 101.29 103.63 101.00 103.57 352,460 +2.36(+2.33%)
Feb 15, 2012 102.65 103.04 100.55 101.21 320,230 -0.59(-0.58%)
Feb 14, 2012 102.23 102.48 101.12 101.80 449,846 -1.22(-1.18%)
Feb 13, 2012 103.74 103.84 102.55 103.02 315,978 +0.75(+0.74%)
Feb 10, 2012 101.16 103.29 100.92 102.27 308,410 -1.10(-1.07%)
Feb 09, 2012 104.29 104.51 102.81 103.37 395,779 -0.67(-0.64%)
Feb 08, 2012 104.22 105.21 103.35 104.04 639,649 -0.17(-0.16%)
Feb 07, 2012 102.95 104.56 102.10 104.20 704,634 +0.98(+0.95%)
Feb 06, 2012 103.42 104.74 102.66 103.22 509,569 -1.07(-1.02%)
Feb 03, 2012 102.28 104.34 102.16 104.29 519,466 +3.72(+3.70%)
Feb 02, 2012 100.23 101.64 100.02 100.57 428,277 +0.43(+0.43%)
Feb 01, 2012 96.51 100.60 96.51 100.14 573,233 +2.81(+2.89%)
Jan 31, 2012 98.05 98.23 94.23 97.34 831,152 -0.05(-0.05%)
Jan 30, 2012 97.62 98.38 96.47 97.39 484,431 -1.56(-1.58%)
Jan 27, 2012 98.31 99.46 97.95 98.94 353,058 -0.43(-0.43%)
Jan 26, 2012 99.39 100.78 98.51 99.37 504,375 +0.89(+0.90%)
Jan 25, 2012 97.70 98.81 97.09 98.48 418,770 +0.23(+0.24%)
Jan 24, 2012 96.47 98.66 96.32 98.25 306,386 +0.65(+0.66%)
Jan 23, 2012 97.62 99.04 97.16 97.60 475,095 -0.35(-0.36%)
Jan 20, 2012 97.88 98.61 96.91 97.95 459,072 -0.06(-0.06%)
Jan 19, 2012 96.67 99.21 96.49 98.00 563,946 +1.97(+2.05%)
Jan 18, 2012 95.04 96.40 94.50 96.04 472,737 +1.10(+1.16%)
Jan 17, 2012 96.74 97.00 94.90 94.94 353,266 -0.59(-0.62%)
Jan 13, 2012 95.17 95.87 94.58 95.53 463,358 -1.25(-1.29%)
Jan 12, 2012 98.00 98.00 95.85 96.78 580,569 -1.08(-1.10%)
Jan 11, 2012 98.42 99.04 97.02 97.85 507,536 -1.39(-1.41%)
Jan 10, 2012 97.39 99.27 97.36 99.24 717,281 +2.41(+2.49%)
Jan 09, 2012 96.55 98.36 96.13 96.83 641,082 +1.91(+2.01%)
Jan 06, 2012 95.54 95.89 94.46 94.93 388,894 -0.20(-0.21%)
Jan 05, 2012 93.78 95.55 93.12 95.13 502,926 +0.42(+0.44%)
Jan 04, 2012 93.63 95.30 92.92 94.71 312,716 +1.79(+1.93%)
Dec 30, 2011 93.77 93.88 92.76 92.92 274,466 -0.96(-1.02%)
Dec 29, 2011 92.08 94.01 91.74 93.88 211,283 +2.47(+2.70%)
Dec 28, 2011 93.89 93.89 91.20 91.41 254,974 -2.31(-2.47%)
Dec 27, 2011 93.53 94.77 93.31 93.72 135,825 +0.04(+0.04%)
Dec 23, 2011 93.61 93.81 92.98 93.69 211,291 +1.54(+1.67%)
Dec 21, 2011 91.03 92.19 89.56 92.15 400,550 +0.46(+0.50%)
Dec 20, 2011 89.00 91.76 89.00 91.69 477,438 +4.85(+5.59%)
Dec 19, 2011 88.95 89.64 86.54 86.84 459,774 -1.80(-2.03%)
Dec 16, 2011 88.49 90.04 87.80 88.64 622,358 +1.05(+1.19%)
Dec 15, 2011 89.11 89.17 87.39 87.59 302,345 +0.22(+0.25%)
Dec 14, 2011 87.51 88.19 85.91 87.37 434,504 -1.09(-1.24%)
Dec 13, 2011 91.08 91.41 87.30 88.47 375,859 -1.93(-2.13%)
Dec 12, 2011 90.86 90.91 89.42 90.39 412,968 -2.43(-2.62%)
Dec 09, 2011 91.10 93.44 90.82 92.82 414,968 +2.20(+2.43%)
Dec 08, 2011 93.17 93.17 90.28 90.63 304,943 -3.84(-4.07%)
Dec 07, 2011 93.06 94.84 91.89 94.47 314,831 +0.35(+0.37%)
Dec 06, 2011 94.99 95.67 93.66 94.12 374,957 -0.95(-1.00%)
Dec 05, 2011 94.55 96.63 94.04 95.07 506,554 +2.42(+2.61%)
Dec 02, 2011 91.52 94.10 91.04 92.65 719,908 +2.57(+2.85%)
Dec 01, 2011 91.09 91.38 89.83 90.08 427,773 -1.50(-1.64%)
Nov 30, 2011 87.24 91.73 87.23 91.58 757,358 +6.80(+8.02%)
Nov 29, 2011 85.01 85.85 84.19 84.79 411,616 -0.18(-0.22%)
Nov 28, 2011 82.68 85.78 82.41 84.97 800,899 +5.71(+7.21%)
Nov 25, 2011 79.45 81.14 78.71 79.26 313,977 -0.87(-1.09%)
Nov 23, 2011 81.47 82.67 79.70 80.13 617,569 -2.73(-3.30%)
Nov 22, 2011 83.42 84.11 81.96 82.86 567,904 -0.83(-1.00%)
Nov 21, 2011 85.60 85.60 82.68 83.69 604,200 -3.30(-3.80%)
Nov 18, 2011 86.91 88.22 85.47 86.99 461,327 +0.83(+0.97%)
Nov 17, 2011 89.24 89.60 85.64 86.16 605,009 -2.94(-3.30%)
Nov 16, 2011 88.83 90.61 88.34 89.11 527,681 -0.75(-0.83%)
Nov 15, 2011 88.19 90.43 87.46 89.85 336,786 +1.07(+1.20%)
Nov 14, 2011 89.41 89.98 87.74 88.79 376,023 -1.07(-1.20%)
Nov 11, 2011 89.11 90.22 88.82 89.86 325,173 +2.46(+2.81%)
Nov 10, 2011 90.33 90.33 85.62 87.40 507,416 +1.47(+1.71%)
Nov 09, 2011 89.29 89.29 85.55 85.93 513,663 -5.20(-5.71%)
Nov 08, 2011 91.72 92.64 89.17 91.13 494,253 +0.36(+0.39%)
Nov 07, 2011 90.18 91.12 88.22 90.77 260,829 +0.22(+0.25%)
Nov 04, 2011 89.89 90.88 88.19 90.55 319,981 -0.77(-0.85%)
Nov 03, 2011 90.13 91.79 86.90 91.32 544,575 +2.60(+2.93%)
Nov 02, 2011 87.75 89.44 86.64 88.73 589,185 +3.03(+3.54%)
Nov 01, 2011 85.46 88.13 84.30 85.70 998,231 -3.99(-4.45%)
Oct 31, 2011 92.12 92.21 89.58 89.69 689,001 -4.31(-4.58%)
Oct 28, 2011 94.82 95.63 93.84 94.00 577,011 -1.29(-1.35%)
Oct 27, 2011 90.70 97.24 90.69 95.28 1,087,684 +8.44(+9.71%)
Oct 26, 2011 86.70 87.38 84.04 86.85 667,394 +2.25(+2.66%)
Oct 25, 2011 86.55 87.40 82.97 84.60 927,664 -2.81(-3.21%)
Oct 24, 2011 85.07 87.69 85.07 87.41 498,127 +2.72(+3.21%)
Oct 21, 2011 84.44 85.63 83.44 84.69 416,237 +1.47(+1.77%)
Oct 20, 2011 82.37 83.83 80.24 83.22 466,116 +0.80(+0.98%)
Oct 19, 2011 83.46 84.65 82.09 82.41 552,277 -1.65(-1.96%)
Oct 18, 2011 81.06 84.74 79.73 84.06 482,601 +3.91(+4.88%)
Oct 17, 2011 82.13 82.23 79.91 80.15 405,488 -2.82(-3.40%)
Oct 14, 2011 82.92 83.71 81.09 82.97 387,210 +1.50(+1.84%)
Oct 13, 2011 83.06 83.06 79.27 81.46 903,233 -2.93(-3.48%)
Oct 12, 2011 82.55 85.70 82.29 84.40 823,204 +2.43(+2.97%)
Oct 11, 2011 80.10 82.59 79.55 81.97 707,072 +0.79(+0.98%)
Oct 10, 2011 77.50 81.21 76.98 81.17 619,207 +5.78(+7.67%)
Oct 07, 2011 78.03 78.47 74.20 75.39 723,757 -2.28(-2.93%)
Oct 06, 2011 76.42 77.84 75.92 77.67 620,972 +1.74(+2.30%)
Oct 05, 2011 75.08 76.55 73.21 75.92 858,616 +0.85(+1.14%)
Oct 04, 2011 69.59 75.33 68.05 75.07 1,365,330 +4.49(+6.37%)
Oct 03, 2011 75.72 75.85 70.58 70.58 1,332,549 -5.01(-6.62%)
Sep 30, 2011 78.51 78.71 75.59 75.59 921,822 -4.80(-5.98%)
Sep 29, 2011 79.79 80.83 77.17 80.39 810,108 +2.91(+3.75%)
Sep 28, 2011 83.10 83.10 77.33 77.48 879,304 -4.69(-5.70%)
Sep 27, 2011 80.84 85.92 80.84 82.17 1,135,577 +2.08(+2.60%)
Sep 26, 2011 78.28 80.37 75.88 80.09 569,301 +2.80(+3.62%)
Sep 23, 2011 75.44 78.77 74.90 77.29 881,346 +1.24(+1.63%)
Sep 22, 2011 76.22 77.35 74.52 76.05 829,609 -2.18(-2.79%)
Sep 21, 2011 81.66 82.84 78.22 78.23 674,964 -3.51(-4.29%)
Sep 20, 2011 83.43 84.51 81.63 81.74 562,715 -1.12(-1.36%)
Sep 19, 2011 82.61 83.73 80.47 82.86 473,554 -2.09(-2.46%)
Sep 16, 2011 85.31 85.75 82.69 84.95 506,135 +0.20(+0.24%)
Sep 15, 2011 82.93 84.86 82.14 84.75 532,904 +2.71(+3.31%)
Sep 14, 2011 80.99 83.37 79.16 82.04 572,264 +1.91(+2.38%)
Sep 13, 2011 79.60 81.05 78.38 80.13 692,397 +0.96(+1.21%)
Sep 12, 2011 77.10 79.23 75.61 79.17 718,503 +0.49(+0.63%)
Sep 09, 2011 79.50 81.75 77.83 78.68 893,772 -1.84(-2.29%)
Sep 08, 2011 81.79 82.41 80.19 80.52 713,248 -2.10(-2.54%)
Sep 07, 2011 79.48 83.28 79.37 82.62 714,190 +4.86(+6.25%)
Sep 06, 2011 76.41 78.00 74.71 77.76 856,454 -1.58(-1.99%)
Sep 02, 2011 79.32 81.34 78.68 79.33 500,602 -2.75(-3.35%)
Sep 01, 2011 84.43 85.10 82.00 82.08 657,243 -2.32(-2.75%)
Aug 31, 2011 85.21 86.38 83.36 84.41 624,383 +0.28(+0.33%)
Aug 30, 2011 84.28 86.05 83.56 84.13 669,537 -0.77(-0.90%)
Aug 29, 2011 83.29 85.43 82.86 84.89 534,122 +3.46(+4.25%)
Aug 26, 2011 78.23 82.41 77.47 81.44 529,919 +2.27(+2.86%)
Aug 25, 2011 80.66 83.06 78.53 79.17 552,476 -1.22(-1.52%)
Aug 24, 2011 78.59 81.72 78.08 80.39 925,301 +1.39(+1.77%)
Aug 23, 2011 74.63 79.07 73.61 78.99 767,743 +4.20(+5.62%)
Aug 22, 2011 78.70 78.70 74.18 74.79 758,818 +0.13(+0.17%)
Aug 19, 2011 73.68 78.33 73.68 74.67 998,097 -0.28(-0.37%)
Aug 18, 2011 79.13 79.13 73.32 74.95 1,884,573 -7.95(-9.59%)
Aug 17, 2011 85.34 85.92 81.43 82.90 905,643 -1.82(-2.15%)
Aug 16, 2011 85.62 86.17 82.73 84.72 788,976 -2.38(-2.74%)
Aug 15, 2011 85.55 87.24 84.73 87.10 606,493 +2.89(+3.43%)
Aug 12, 2011 84.67 85.91 83.31 84.21 495,766 +0.26(+0.31%)
Aug 11, 2011 80.22 85.11 78.76 83.95 938,922 +4.57(+5.76%)
Aug 10, 2011 82.71 84.59 79.24 79.38 1,266,163 -5.91(-6.93%)
Aug 09, 2011 83.30 85.43 77.54 85.29 1,285,535 +7.99(+10.34%)
Aug 08, 2011 83.30 85.63 76.78 77.30 1,121,990 -10.09(-11.55%)
Aug 05, 2011 90.92 90.95 85.25 87.39 1,183,831 -2.29(-2.55%)
Aug 04, 2011 95.07 95.65 89.21 89.68 923,745 -7.06(-7.30%)
Aug 03, 2011 94.63 96.91 92.66 96.74 750,802 +2.29(+2.42%)
Aug 02, 2011 98.55 99.90 94.40 94.45 633,650 -4.89(-4.92%)
Aug 01, 2011 102.88 103.30 97.52 99.34 865,899 -1.69(-1.68%)
Jul 29, 2011 99.06 102.32 97.69 101.04 679,820 +0.45(+0.45%)
Jul 28, 2011 99.82 102.78 99.53 100.58 657,158 +0.77(+0.77%)
Jul 27, 2011 102.56 103.04 99.57 99.82 1,198,915 -3.73(-3.60%)
Jul 26, 2011 98.69 104.98 98.69 103.54 1,159,962 +4.58(+4.63%)
Jul 25, 2011 98.33 100.14 97.97 98.96 422,645 -1.38(-1.37%)
Jul 22, 2011 99.99 101.10 99.12 100.34 476,042 +0.25(+0.25%)
Jul 21, 2011 97.83 100.49 97.82 100.09 731,080 +3.09(+3.18%)
Jul 20, 2011 97.06 97.40 96.16 97.00 477,103 +0.48(+0.50%)
Jul 19, 2011 95.92 97.31 95.32 96.51 506,563 +1.60(+1.68%)
Jul 18, 2011 96.24 96.49 94.16 94.92 449,829 -1.96(-2.02%)
Jul 15, 2011 97.16 97.33 94.62 96.87 513,690 +0.34(+0.35%)
Jul 14, 2011 98.61 99.69 96.29 96.53 428,881 -1.58(-1.61%)
Jul 13, 2011 98.01 100.47 97.18 98.11 409,285 +0.46(+0.47%)
Jul 12, 2011 98.20 99.84 97.45 97.66 484,971 -0.84(-0.86%)
Jul 11, 2011 100.58 100.94 98.20 98.50 410,974 -4.14(-4.03%)
Jul 08, 2011 103.09 103.23 101.33 102.63 529,828 -2.45(-2.33%)
Jul 07, 2011 102.46 106.21 102.43 105.08 770,871 +3.77(+3.72%)
Jul 06, 2011 100.22 101.67 99.05 101.32 432,869 +0.66(+0.65%)
Jul 05, 2011 100.34 101.05 98.98 100.66 471,167 -0.25(-0.25%)
Jul 01, 2011 98.47 101.01 98.25 100.91 489,451 +2.66(+2.71%)
Jun 30, 2011 98.10 98.79 97.13 98.25 324,489 +0.41(+0.42%)
Jun 29, 2011 96.84 98.62 96.67 97.84 492,017 +1.55(+1.61%)
Jun 28, 2011 94.64 96.66 94.64 96.29 322,494 +1.78(+1.89%)
Jun 27, 2011 92.91 94.93 92.34 94.51 362,182 +1.43(+1.54%)
Jun 24, 2011 95.41 95.78 92.75 93.08 497,555 -2.35(-2.47%)
Jun 23, 2011 94.07 95.51 92.18 95.43 438,379 +0.01(+0.01%)
Jun 22, 2011 96.03 97.05 95.29 95.42 518,403 -1.43(-1.48%)
Jun 21, 2011 93.95 96.98 93.70 96.85 551,207 +3.46(+3.70%)
Jun 20, 2011 93.74 93.93 93.07 93.40 406,938 +0.37(+0.40%)
Jun 17, 2011 93.49 94.63 92.68 93.03 578,927 +0.78(+0.85%)
Jun 16, 2011 92.97 93.99 90.43 92.24 662,168 -0.71(-0.76%)
Jun 15, 2011 93.50 94.73 92.23 92.95 633,867 -1.88(-1.98%)
Jun 14, 2011 93.87 95.26 93.33 94.83 538,479 +2.32(+2.51%)
Jun 13, 2011 93.05 93.27 91.90 92.50 563,540 -0.50(-0.54%)
Jun 10, 2011 92.82 93.63 91.79 93.01 666,510 +0.00(+0.00%)
Jun 09, 2011 91.64 93.71 91.46 93.01 726,857 +1.40(+1.53%)
Jun 08, 2011 91.60 92.28 91.19 91.60 572,648 -0.04(-0.04%)
Jun 07, 2011 91.78 92.75 90.94 91.64 485,259 +0.40(+0.44%)
Jun 06, 2011 94.39 95.61 90.74 91.25 648,780 -3.73(-3.93%)
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.