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 (%)
Jul 31, 2012 5.295 5.301 5.216 5.223 11,410,510 -0.05(-0.99%)
Jul 30, 2012 5.334 5.354 5.269 5.275 9,491,700 -0.08(-1.41%)
Jul 27, 2012 5.327 5.383 5.269 5.350 17,115,540 +0.08(+1.43%)
Jul 26, 2012 5.262 5.291 5.190 5.275 19,395,740 +0.11(+2.15%)
Jul 25, 2012 5.170 5.210 5.138 5.164 16,650,943 +0.03(+0.51%)
Jul 24, 2012 5.085 5.144 5.046 5.138 30,772,470 +0.05(+1.03%)
Jul 23, 2012 5.059 5.125 5.046 5.085 20,198,894 -0.08(-1.46%)
Jul 20, 2012 5.177 5.255 5.131 5.161 26,952,768 -0.02(-0.32%)
Jul 19, 2012 5.170 5.282 5.105 5.177 41,615,820 +0.05(+1.02%)
Jul 18, 2012 5.177 5.203 5.085 5.125 15,503,076 -0.09(-1.63%)
Jul 17, 2012 5.203 5.223 5.138 5.210 19,538,786 +0.07(+1.40%)
Jul 16, 2012 5.125 5.210 5.102 5.138 14,983,397 +0.00(+0.00%)
Jul 13, 2012 4.981 5.151 4.968 5.138 20,656,056 +0.18(+3.56%)
Jul 12, 2012 4.968 4.994 4.881 4.961 29,565,196 -0.05(-0.92%)
Jul 11, 2012 4.928 5.026 4.899 5.007 16,044,515 +0.06(+1.19%)
Jul 10, 2012 5.040 5.072 4.909 4.948 12,995,666 -0.05(-1.05%)
Jul 09, 2012 5.017 5.043 4.977 5.000 9,883,663 -0.04(-0.78%)
Jul 06, 2012 4.981 5.072 4.941 5.040 11,929,318 +0.01(+0.13%)
Jul 05, 2012 5.072 5.105 5.007 5.033 12,394,905 -0.07(-1.41%)
Jul 03, 2012 5.053 5.131 5.040 5.105 7,262,154 +0.05(+1.04%)
Jul 02, 2012 5.105 5.105 4.974 5.053 18,688,694 -0.01(-0.26%)
Jun 29, 2012 5.170 5.183 5.007 5.066 17,019,522 +0.13(+2.65%)
Jun 28, 2012 4.948 4.954 4.830 4.935 19,622,034 -0.05(-1.05%)
Jun 27, 2012 4.974 4.987 4.902 4.987 22,610,192 +0.04(+0.73%)
Jun 26, 2012 4.869 4.987 4.843 4.951 17,933,428 +0.07(+1.41%)
Jun 25, 2012 4.889 4.915 4.830 4.882 21,886,322 -0.10(-2.10%)
Jun 22, 2012 4.909 4.987 4.889 4.987 13,680,240 +0.10(+2.01%)
Jun 21, 2012 5.033 5.046 4.850 4.889 21,236,298 -0.11(-2.23%)
Jun 20, 2012 5.000 5.033 4.902 5.000 19,708,110 +0.01(+0.26%)
Jun 19, 2012 4.882 5.040 4.856 4.987 25,985,718 +0.14(+2.97%)
Jun 18, 2012 4.876 4.928 4.807 4.843 22,971,738 -0.02(-0.40%)
Jun 15, 2012 4.784 4.863 4.738 4.863 15,290,457 +0.10(+2.06%)
Jun 14, 2012 4.680 4.778 4.673 4.765 18,660,510 +0.09(+1.82%)
Jun 13, 2012 4.673 4.752 4.647 4.680 14,341,496 -0.01(-0.28%)
Jun 12, 2012 4.634 4.699 4.581 4.693 15,598,559 +0.07(+1.56%)
Jun 11, 2012 4.817 4.837 4.601 4.621 17,765,856 -0.14(-3.02%)
Jun 08, 2012 4.666 4.771 4.621 4.765 12,914,644 +0.09(+1.82%)
Jun 07, 2012 4.745 4.784 4.666 4.680 19,670,476 +0.01(+0.28%)
Jun 06, 2012 4.568 4.686 4.536 4.666 20,510,410 +0.15(+3.33%)
Jun 05, 2012 4.490 4.594 4.470 4.516 26,199,324 +0.01(+0.15%)
Jun 04, 2012 4.680 4.686 4.450 4.509 35,527,016 -0.16(-3.50%)
Jun 01, 2012 4.804 4.810 4.621 4.673 26,108,110 -0.24(-4.80%)
May 31, 2012 4.850 4.961 4.817 4.909 15,568,487 +0.05(+0.94%)
May 30, 2012 4.941 4.948 4.840 4.863 16,816,532 -0.12(-2.37%)
May 29, 2012 5.000 5.004 4.928 4.981 12,041,251 +0.07(+1.47%)
May 25, 2012 4.948 4.981 4.882 4.909 19,531,822 -0.03(-0.53%)
May 24, 2012 4.968 4.984 4.876 4.935 17,323,980 +0.01(+0.13%)
May 23, 2012 4.850 4.948 4.818 4.928 18,305,370 +0.05(+0.93%)
May 22, 2012 4.850 4.961 4.844 4.883 15,648,285 +0.04(+0.81%)
May 21, 2012 4.824 4.902 4.798 4.844 17,291,972 +0.03(+0.54%)
May 18, 2012 4.870 4.889 4.785 4.818 21,848,636 +0.01(+0.14%)
May 17, 2012 4.883 4.935 4.798 4.811 20,701,670 -0.07(-1.46%)
May 16, 2012 4.961 5.016 4.883 4.883 16,108,340 -0.06(-1.18%)
May 15, 2012 4.980 5.039 4.915 4.941 18,759,068 -0.05(-0.91%)
May 14, 2012 5.045 5.091 4.967 4.987 20,152,094 -0.14(-2.79%)
May 11, 2012 5.071 5.169 5.013 5.130 15,908,407 +0.00(+0.00%)
May 10, 2012 5.182 5.260 5.117 5.130 17,555,818 +0.01(+0.25%)
May 09, 2012 5.071 5.143 5.032 5.117 24,753,516 -0.03(-0.51%)
May 08, 2012 5.104 5.175 5.071 5.143 17,462,940 -0.01(-0.13%)
May 07, 2012 5.052 5.182 5.052 5.149 13,057,092 +0.07(+1.28%)
May 04, 2012 5.188 5.192 5.052 5.084 18,074,702 -0.11(-2.13%)
May 03, 2012 5.227 5.257 5.175 5.195 26,101,938 -0.02(-0.37%)
May 02, 2012 5.273 5.273 5.208 5.214 15,643,746 -0.09(-1.72%)
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.