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, 2006 9.300 9.780 9.300 9.640 167,737 +0.34(+3.66%)
May 30, 2006 9.100 9.320 9.030 9.300 66,646 +0.20(+2.20%)
May 26, 2006 8.850 9.200 8.820 9.100 67,500 +0.25(+2.82%)
May 25, 2006 8.800 8.930 8.800 8.850 25,759 +0.02(+0.23%)
May 24, 2006 8.880 8.950 8.770 8.830 81,015 -0.02(-0.23%)
May 23, 2006 8.890 8.960 8.750 8.850 83,473 +0.10(+1.14%)
May 22, 2006 8.690 8.960 8.640 8.750 146,856 +0.06(+0.69%)
May 19, 2006 8.770 8.886 8.560 8.690 41,636 -0.04(-0.46%)
May 18, 2006 9.030 9.030 8.680 8.730 70,372 -0.27(-3.00%)
May 17, 2006 8.800 9.200 8.750 9.000 75,243 +0.23(+2.62%)
May 16, 2006 8.940 9.190 8.750 8.770 113,566 -0.14(-1.57%)
May 15, 2006 9.330 9.330 8.830 8.910 119,314 -0.39(-4.19%)
May 12, 2006 9.260 9.340 9.260 9.300 58,754 +0.01(+0.11%)
May 11, 2006 9.500 9.500 9.250 9.290 57,715 -0.21(-2.21%)
May 10, 2006 9.500 9.560 9.490 9.500 613,445 +0.00(+0.00%)
May 09, 2006 9.630 9.730 9.500 9.500 141,345 -0.05(-0.52%)
May 08, 2006 9.340 9.600 9.270 9.550 238,153 +0.24(+2.58%)
May 05, 2006 9.250 9.310 9.050 9.310 336,203 +0.28(+3.10%)
May 04, 2006 9.020 9.130 8.960 9.030 69,961 +0.04(+0.44%)
May 03, 2006 9.000 9.190 8.920 8.990 118,198 -0.17(-1.86%)
May 02, 2006 8.680 9.280 8.650 9.160 190,068 +0.41(+4.69%)
May 01, 2006 8.870 8.870 8.380 8.750 107,833 +0.18(+2.10%)
Apr 28, 2006 8.511 8.620 8.500 8.570 49,800 +0.07(+0.82%)
Apr 27, 2006 8.730 8.730 8.450 8.500 115,800 -0.19(-2.19%)
Apr 26, 2006 8.400 8.730 8.350 8.690 146,342 +0.26(+3.08%)
Apr 25, 2006 8.100 8.430 8.040 8.430 157,797 +0.37(+4.59%)
Apr 24, 2006 8.030 8.190 7.980 8.060 63,637 -0.01(-0.12%)
Apr 21, 2006 8.000 8.087 8.000 8.070 3,970 +0.04(+0.50%)
Apr 20, 2006 7.970 8.060 7.970 8.030 13,600 +0.03(+0.37%)
Apr 19, 2006 8.000 8.000 7.930 8.000 57,215 +0.00(+0.00%)
Apr 18, 2006 8.080 8.080 7.940 8.000 46,949 +0.02(+0.25%)
Apr 17, 2006 8.320 8.390 7.960 7.980 32,983 -0.30(-3.62%)
Apr 13, 2006 8.080 8.360 8.070 8.280 72,593 +0.23(+2.86%)
Apr 12, 2006 8.100 8.090 7.980 8.050 20,393 -0.05(-0.62%)
Apr 11, 2006 8.170 8.220 8.000 8.100 40,613 -0.11(-1.34%)
Apr 10, 2006 8.420 8.420 8.120 8.210 38,212 -0.19(-2.26%)
Apr 07, 2006 8.440 8.440 8.280 8.400 60,930 +0.00(+0.00%)
Apr 06, 2006 8.440 8.540 8.350 8.400 35,029 +0.00(+0.00%)
Apr 05, 2006 8.320 8.490 8.290 8.400 48,153 +0.08(+0.96%)
Apr 04, 2006 8.550 8.646 8.080 8.320 155,916 -0.18(-2.12%)
Apr 03, 2006 8.710 8.730 8.320 8.500 100,218 -0.25(-2.86%)
Mar 31, 2006 8.700 8.800 8.510 8.750 176,250 +0.01(+0.11%)
Mar 30, 2006 8.910 8.910 8.700 8.740 178,546 -0.26(-2.89%)
Mar 29, 2006 8.900 9.000 8.800 9.000 307,842 +0.03(+0.33%)
Mar 28, 2006 8.840 8.980 8.570 8.970 134,059 +0.17(+1.93%)
Mar 27, 2006 8.800 8.880 8.500 8.800 305,919 +0.00(+0.00%)
Mar 24, 2006 8.750 8.920 8.750 8.800 140,934 +0.10(+1.15%)
Mar 23, 2006 8.600 8.750 8.430 8.700 169,200 +0.10(+1.16%)
Mar 22, 2006 8.140 8.604 8.090 8.600 312,000 +0.43(+5.26%)
Mar 21, 2006 8.050 8.210 7.840 8.170 37,999 +0.13(+1.62%)
Mar 20, 2006 7.958 8.060 7.910 8.040 15,256 +0.09(+1.13%)
Mar 17, 2006 7.790 7.980 7.740 7.950 53,516 +0.13(+1.66%)
Mar 16, 2006 7.670 7.930 7.600 7.820 50,327 +0.20(+2.62%)
Mar 15, 2006 7.520 7.630 7.470 7.620 120,919 +0.05(+0.66%)
Mar 14, 2006 7.680 7.750 7.480 7.570 69,548 -0.17(-2.20%)
Mar 13, 2006 7.810 7.890 7.700 7.740 63,082 -0.11(-1.40%)
Mar 10, 2006 7.770 7.880 7.750 7.850 44,847 -0.02(-0.25%)
Mar 09, 2006 7.850 7.910 7.580 7.870 101,918 +0.05(+0.64%)
Mar 08, 2006 7.996 7.996 7.580 7.820 83,439 -0.18(-2.25%)
Mar 07, 2006 7.960 8.000 7.900 8.000 65,720 -0.01(-0.12%)
Mar 06, 2006 8.140 8.240 7.940 8.010 46,625 -0.08(-0.99%)
Mar 03, 2006 8.020 8.200 8.020 8.090 30,082 +0.00(+0.00%)
Mar 02, 2006 8.290 8.500 8.000 8.090 395,740 -0.29(-3.46%)
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.