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 24, 2011 4.164 4.327 4.153 4.160 78,532,976 +0.02(+0.39%)
May 23, 2011 4.089 4.174 4.036 4.144 64,013,900 -0.00(-0.11%)
May 20, 2011 4.068 4.158 4.050 4.148 62,787,248 +0.07(+1.74%)
May 19, 2011 4.169 4.171 4.015 4.077 70,957,824 -0.06(-1.44%)
May 18, 2011 4.059 4.171 4.045 4.137 71,825,600 +0.09(+2.33%)
May 17, 2011 4.045 4.048 3.926 4.043 154,844,720 -0.02(-0.40%)
May 16, 2011 4.176 4.185 4.057 4.059 79,381,008 -0.13(-3.06%)
May 13, 2011 4.403 4.414 4.155 4.187 220,816,576 -0.51(-10.93%)
May 12, 2011 4.541 4.706 4.529 4.701 132,484,672 +0.14(+3.17%)
May 11, 2011 4.559 4.605 4.495 4.557 67,290,424 +0.02(+0.46%)
May 10, 2011 4.566 4.570 4.490 4.536 75,277,312 +0.01(+0.15%)
May 09, 2011 4.444 4.552 4.433 4.529 77,002,104 +0.10(+2.23%)
May 06, 2011 4.369 4.472 4.334 4.430 91,699,888 +0.15(+3.54%)
May 05, 2011 4.242 4.330 4.185 4.279 59,160,296 +0.00(+0.05%)
May 04, 2011 4.323 4.371 4.197 4.277 69,701,208 -0.03(-0.75%)
May 03, 2011 4.472 4.486 4.254 4.309 88,226,216 -0.22(-4.76%)
May 02, 2011 4.515 4.685 4.502 4.524 66,921,512 -0.06(-1.35%)
Apr 29, 2011 4.504 4.687 4.497 4.586 91,115,536 +0.11(+2.51%)
Apr 28, 2011 4.426 4.563 4.375 4.474 74,716,256 +0.05(+1.09%)
Apr 27, 2011 4.449 4.449 4.334 4.426 49,058,376 +0.00(+0.00%)
Apr 26, 2011 4.350 4.470 4.307 4.426 73,756,272 +0.11(+2.61%)
Apr 25, 2011 4.341 4.385 4.263 4.314 67,548,680 +0.07(+1.57%)
Apr 21, 2011 4.304 4.331 4.238 4.247 45,938,136 -0.01(-0.27%)
Apr 20, 2011 4.284 4.346 4.190 4.258 70,789,456 +0.13(+3.05%)
Apr 19, 2011 4.151 4.167 4.020 4.132 71,879,592 -0.02(-0.39%)
Apr 18, 2011 4.190 4.217 4.082 4.148 81,033,288 -0.14(-3.31%)
Apr 15, 2011 4.213 4.343 4.192 4.291 105,716,408 +0.05(+1.08%)
Apr 14, 2011 4.036 4.247 4.013 4.245 136,784,928 +0.17(+4.22%)
Apr 13, 2011 4.025 4.098 3.974 4.073 81,624,848 +0.09(+2.25%)
Apr 12, 2011 3.933 4.011 3.859 3.983 91,657,192 +0.01(+0.29%)
Apr 11, 2011 4.041 4.061 3.928 3.972 59,492,312 -0.05(-1.31%)
Apr 08, 2011 4.183 4.183 4.013 4.025 81,417,152 -0.13(-3.04%)
Apr 07, 2011 4.013 4.176 3.997 4.151 111,272,288 +0.15(+3.67%)
Apr 06, 2011 4.061 4.066 3.970 4.004 93,426,120 -0.03(-0.68%)
Apr 05, 2011 4.084 4.116 4.022 4.031 89,511,544 +0.01(+0.17%)
Apr 04, 2011 4.174 4.185 3.995 4.025 100,654,896 -0.15(-3.57%)
Apr 01, 2011 4.288 4.293 4.116 4.174 92,672,624 -0.06(-1.41%)
Mar 31, 2011 4.238 4.284 4.155 4.233 71,418,632 +0.00(+0.05%)
Mar 30, 2011 4.231 4.449 4.176 4.231 128,189,408 -0.17(-3.76%)
Mar 29, 2011 4.430 4.447 4.336 4.396 78,030,816 -0.03(-0.78%)
Mar 28, 2011 4.373 4.504 4.334 4.430 131,226,872 +0.16(+3.70%)
Mar 25, 2011 4.449 4.459 4.265 4.272 130,457,792 -0.14(-3.12%)
Mar 24, 2011 4.171 4.460 4.162 4.410 193,984,336 +0.33(+7.97%)
Mar 23, 2011 3.995 4.096 3.908 4.084 85,294,864 +0.08(+2.09%)
Mar 22, 2011 4.061 4.100 3.983 4.000 78,315,360 -0.07(-1.77%)
Mar 21, 2011 4.086 4.169 4.031 4.073 81,949,696 +0.03(+0.79%)
Mar 18, 2011 4.160 4.174 4.036 4.041 96,694,288 -0.06(-1.34%)
Mar 17, 2011 4.128 4.135 3.944 4.096 135,013,568 +0.08(+1.88%)
Mar 16, 2011 4.013 4.208 3.967 4.020 160,849,280 -0.03(-0.74%)
Mar 15, 2011 3.970 4.119 3.901 4.050 136,769,296 -0.12(-2.97%)
Mar 14, 2011 4.171 4.277 4.105 4.174 109,383,992 +0.03(+0.83%)
Mar 11, 2011 4.143 4.254 4.050 4.139 162,115,024 +0.03(+0.73%)
Mar 10, 2011 4.288 4.320 4.105 4.109 187,716,368 -0.28(-6.37%)
Mar 09, 2011 4.469 4.513 4.350 4.389 143,791,856 -0.09(-2.10%)
Mar 08, 2011 4.745 4.770 4.385 4.483 212,277,984 -0.21(-4.49%)
Mar 07, 2011 4.795 4.811 4.575 4.694 111,097,464 -0.07(-1.37%)
Mar 04, 2011 4.790 4.839 4.708 4.760 104,643,200 -0.03(-0.55%)
Mar 03, 2011 4.868 4.896 4.641 4.786 173,663,184 +0.03(+0.58%)
Mar 02, 2011 4.958 5.052 4.644 4.758 187,257,664 -0.21(-4.16%)
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.