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 (%)
Jun 29, 2012 7.865 8.054 7.865 7.980 4,599 +0.26(+3.42%)
Jun 28, 2012 7.675 7.774 7.626 7.716 8,428 -0.06(-0.74%)
Jun 27, 2012 7.724 7.815 7.716 7.774 8,105 +0.12(+1.51%)
Jun 26, 2012 7.642 7.667 7.560 7.659 11,631 +0.02(+0.22%)
Jun 25, 2012 7.832 7.848 7.593 7.642 19,339 -0.21(-2.73%)
Jun 22, 2012 7.988 8.004 7.832 7.856 7,399 -0.08(-1.04%)
Jun 21, 2012 8.079 8.161 7.931 7.939 34,804 -0.14(-1.73%)
Jun 20, 2012 8.087 8.203 8.054 8.079 13,890 +0.02(+0.31%)
Jun 19, 2012 7.914 8.120 7.881 8.054 10,438 +0.21(+2.73%)
Jun 18, 2012 7.790 7.856 7.766 7.840 13,796 +0.02(+0.32%)
Jun 15, 2012 7.790 7.822 7.757 7.815 24,954 -0.02(-0.21%)
Jun 14, 2012 7.972 7.972 7.790 7.832 12,130 -0.07(-0.94%)
Jun 13, 2012 8.005 8.170 7.881 7.906 13,100 -0.03(-0.43%)
Jun 12, 2012 7.923 7.997 7.793 7.940 19,609 +0.18(+2.32%)
Jun 11, 2012 7.784 7.981 7.735 7.760 30,519 -0.03(-0.42%)
Jun 08, 2012 7.654 7.809 7.596 7.793 16,972 +0.12(+1.60%)
Jun 07, 2012 7.842 7.858 7.629 7.670 50,608 -0.13(-1.68%)
Jun 06, 2012 7.801 7.850 7.768 7.801 17,688 +0.15(+1.92%)
Jun 05, 2012 7.694 7.743 7.621 7.654 22,245 +0.00(+0.00%)
Jun 04, 2012 7.899 7.899 7.515 7.654 23,886 -0.24(-3.01%)
Jun 01, 2012 7.866 7.940 7.842 7.891 13,039 -0.07(-0.92%)
May 31, 2012 7.956 7.981 7.858 7.964 37,273 -0.02(-0.31%)
May 30, 2012 7.972 7.989 7.907 7.989 14,578 -0.02(-0.31%)
May 29, 2012 8.087 8.087 8.013 8.013 12,065 -0.04(-0.51%)
May 25, 2012 8.046 8.054 7.972 8.054 6,452 -0.02(-0.20%)
May 24, 2012 8.128 8.161 8.030 8.071 15,915 -0.02(-0.20%)
May 23, 2012 8.161 8.259 7.972 8.087 22,424 -0.12(-1.49%)
May 22, 2012 8.250 8.340 8.185 8.210 14,712 -0.07(-0.79%)
May 21, 2012 8.218 8.357 8.103 8.275 20,186 +0.06(+0.70%)
May 18, 2012 8.128 8.479 8.095 8.218 34,046 +0.10(+1.21%)
May 17, 2012 8.111 8.169 8.013 8.120 20,739 +0.05(+0.61%)
May 16, 2012 8.161 8.185 8.062 8.071 32,722 -0.07(-0.90%)
May 15, 2012 8.283 8.357 8.111 8.144 13,494 -0.15(-1.78%)
May 14, 2012 8.259 8.357 8.152 8.291 4,292 +0.03(+0.40%)
May 11, 2012 8.308 8.504 8.259 8.259 13,464 +0.01(+0.10%)
May 10, 2012 8.283 8.357 8.226 8.250 14,559 -0.03(-0.39%)
May 09, 2012 8.185 8.357 8.152 8.283 13,894 +0.02(+0.20%)
May 08, 2012 8.528 8.528 8.095 8.267 53,590 -0.22(-2.60%)
May 07, 2012 8.496 8.496 8.381 8.488 23,725 +0.01(+0.10%)
May 04, 2012 8.651 8.708 8.479 8.479 7,215 -0.20(-2.26%)
May 03, 2012 8.921 8.921 8.676 8.676 6,551 -0.25(-2.84%)
May 02, 2012 8.856 8.929 8.823 8.929 9,661 +0.01(+0.09%)
May 01, 2012 8.888 8.937 8.847 8.921 6,848 -0.02(-0.18%)
Apr 30, 2012 8.847 8.937 8.823 8.937 22,390 +0.03(+0.37%)
Apr 27, 2012 8.913 8.929 8.782 8.905 11,506 +0.05(+0.55%)
Apr 26, 2012 8.782 8.913 8.749 8.856 5,657 +0.11(+1.31%)
Apr 25, 2012 8.872 8.970 8.725 8.741 34,876 +0.00(+0.00%)
Apr 24, 2012 8.749 8.847 8.725 8.741 14,656 -0.04(-0.47%)
Apr 23, 2012 8.692 8.790 8.586 8.782 7,232 +0.01(+0.09%)
Apr 20, 2012 8.782 8.815 8.733 8.774 8,925 +0.08(+0.94%)
Apr 19, 2012 8.831 8.847 8.692 8.692 11,166 -0.16(-1.85%)
Apr 18, 2012 8.717 8.913 8.700 8.856 13,620 +0.08(+0.93%)
Apr 17, 2012 8.520 8.823 8.504 8.774 28,838 +0.39(+4.68%)
Apr 16, 2012 8.291 8.496 8.291 8.381 16,694 +0.19(+2.30%)
Apr 13, 2012 8.528 8.528 8.193 8.193 11,888 -0.29(-3.38%)
Apr 12, 2012 8.504 8.610 8.430 8.479 22,336 +0.05(+0.58%)
Apr 11, 2012 8.250 8.463 8.234 8.430 25,705 +0.25(+3.10%)
Apr 10, 2012 8.324 8.332 8.120 8.177 10,002 -0.17(-2.06%)
Apr 09, 2012 8.389 8.422 8.324 8.349 11,058 -0.13(-1.54%)
Apr 05, 2012 8.488 8.545 8.365 8.479 44,643 +0.00(+0.00%)
Apr 04, 2012 8.627 8.627 8.479 8.479 8,447 -0.27(-3.08%)
Apr 03, 2012 8.463 8.888 8.463 8.749 106,560 +0.38(+4.59%)
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.