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 (%)
May 31, 2012 4.799 5.182 4.710 5.123 124,087 +0.34(+7.19%)
May 30, 2012 5.182 5.182 4.710 4.779 191,739 -0.42(-8.11%)
May 29, 2012 5.162 5.299 5.103 5.201 92,818 +0.10(+1.92%)
May 25, 2012 5.005 5.151 5.005 5.103 145,065 +0.06(+1.17%)
May 24, 2012 5.182 5.299 5.015 5.044 257,317 -0.14(-2.65%)
May 23, 2012 5.358 5.496 4.985 5.182 219,315 -0.26(-4.69%)
May 22, 2012 5.476 5.613 5.368 5.437 92,668 -0.06(-1.07%)
May 21, 2012 5.358 5.584 5.260 5.496 100,150 +0.15(+2.75%)
May 18, 2012 5.682 5.697 5.299 5.348 104,083 -0.32(-5.71%)
May 17, 2012 5.770 5.947 5.623 5.672 113,563 -0.09(-1.53%)
May 16, 2012 5.927 5.986 5.662 5.761 99,074 -0.17(-2.81%)
May 15, 2012 6.202 6.271 5.859 5.927 166,463 -0.27(-4.35%)
May 14, 2012 5.554 6.330 5.554 6.197 369,334 +0.57(+10.21%)
May 11, 2012 5.348 5.800 4.995 5.623 391,015 +0.24(+4.37%)
May 10, 2012 5.643 5.643 5.348 5.388 97,496 -0.22(-3.85%)
May 09, 2012 5.564 5.702 5.564 5.604 151,068 +0.00(+0.00%)
May 08, 2012 6.026 6.075 5.290 5.604 299,185 -0.47(-7.75%)
May 07, 2012 6.104 6.114 5.967 6.075 104,617 -0.08(-1.28%)
May 04, 2012 6.124 6.232 6.045 6.153 108,854 -0.01(-0.16%)
May 03, 2012 6.222 6.300 6.084 6.163 280,731 -0.17(-2.64%)
May 02, 2012 6.065 6.349 6.026 6.330 172,251 +0.19(+3.04%)
May 01, 2012 6.143 6.173 6.055 6.143 129,307 +0.01(+0.16%)
Apr 30, 2012 5.937 6.163 5.869 6.133 314,706 +0.15(+2.46%)
Apr 27, 2012 6.330 6.330 5.918 5.986 213,998 -0.32(-5.13%)
Apr 26, 2012 6.173 6.310 6.094 6.310 155,655 +0.15(+2.39%)
Apr 25, 2012 6.349 6.379 6.045 6.163 251,590 -0.04(-0.63%)
Apr 24, 2012 6.124 6.227 5.986 6.202 126,931 +0.10(+1.61%)
Apr 23, 2012 6.124 6.133 6.035 6.104 112,353 -0.05(-0.80%)
Apr 20, 2012 6.232 6.320 6.065 6.153 129,358 -0.05(-0.79%)
Apr 19, 2012 6.163 6.379 6.065 6.202 104,309 +0.10(+1.61%)
Apr 18, 2012 6.124 6.182 5.898 6.104 176,996 -0.04(-0.64%)
Apr 17, 2012 6.447 6.624 6.104 6.143 363,994 -0.28(-4.43%)
Apr 16, 2012 6.614 6.624 6.251 6.428 169,715 -0.12(-1.80%)
Apr 13, 2012 6.261 6.585 6.054 6.546 256,364 +0.25(+3.89%)
Apr 12, 2012 6.389 6.408 6.232 6.300 159,350 -0.03(-0.47%)
Apr 11, 2012 6.075 6.359 5.996 6.330 220,336 +0.33(+5.56%)
Apr 10, 2012 6.192 6.447 5.918 5.996 252,521 -0.23(-3.63%)
Apr 09, 2012 6.251 6.330 6.094 6.222 264,344 -0.11(-1.71%)
Apr 05, 2012 6.467 6.467 6.133 6.330 378,758 -0.16(-2.42%)
Apr 04, 2012 6.811 6.811 6.408 6.487 424,420 -0.39(-5.71%)
Apr 03, 2012 6.860 7.017 6.575 6.879 447,798 -0.03(-0.43%)
Apr 02, 2012 6.624 7.272 6.575 6.909 947,169 +0.44(+6.75%)
Mar 30, 2012 6.683 6.722 6.379 6.472 478,739 -0.16(-2.44%)
Mar 29, 2012 6.143 6.693 5.976 6.634 1,340,261 +0.79(+13.42%)
Mar 28, 2012 5.594 5.888 5.574 5.849 374,335 +0.24(+4.20%)
Mar 27, 2012 6.016 6.016 5.550 5.613 332,179 -0.43(-7.14%)
Mar 26, 2012 5.574 6.084 5.358 6.045 497,084 +0.51(+9.22%)
Mar 23, 2012 5.682 5.770 5.326 5.535 388,960 -0.20(-3.42%)
Mar 22, 2012 5.839 5.839 5.633 5.731 180,258 -0.09(-1.52%)
Mar 21, 2012 5.829 5.917 5.721 5.819 271,558 +0.01(+0.17%)
Mar 20, 2012 6.153 6.163 5.496 5.810 1,041,953 -0.34(-5.58%)
Mar 19, 2012 5.221 6.173 5.133 6.153 1,097,846 +1.00(+19.43%)
Mar 16, 2012 5.211 5.211 5.005 5.152 191,426 -0.06(-1.13%)
Mar 15, 2012 5.388 5.437 4.966 5.211 319,526 -0.14(-2.57%)
Mar 14, 2012 4.956 5.633 4.920 5.348 583,926 +0.39(+7.92%)
Mar 13, 2012 4.789 4.975 4.661 4.956 392,563 +0.20(+4.12%)
Mar 12, 2012 4.475 4.809 4.269 4.760 376,984 +0.44(+10.23%)
Mar 09, 2012 4.181 4.347 4.024 4.318 160,683 +0.14(+3.29%)
Mar 08, 2012 4.495 4.828 3.935 4.181 741,752 -0.23(-5.12%)
Mar 07, 2012 3.886 4.632 3.827 4.406 1,030,619 +0.72(+19.41%)
Mar 06, 2012 3.150 3.778 3.140 3.690 448,134 +0.54(+17.14%)
Mar 05, 2012 3.425 3.425 2.945 3.150 241,250 -0.02(-0.62%)
Mar 02, 2012 3.150 3.258 3.150 3.170 114,674 +0.00(+0.00%)
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.