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, 2009 14.41 14.65 14.30 14.45 1,516,546 -0.06(-0.45%)
Jul 30, 2009 14.55 15.01 14.48 14.51 1,809,197 +0.20(+1.39%)
Jul 29, 2009 14.31 14.74 14.10 14.31 1,151,265 -0.06(-0.45%)
Jul 28, 2009 14.26 14.43 14.09 14.38 1,687,995 -0.03(-0.24%)
Jul 27, 2009 14.42 14.49 14.26 14.41 2,702,958 -0.11(-0.75%)
Jul 24, 2009 14.23 14.63 14.01 14.52 2,014 +0.26(+1.85%)
Jul 23, 2009 13.70 14.44 13.45 14.26 2,438,248 +0.60(+4.37%)
Jul 22, 2009 13.19 13.84 13.18 13.66 1,660,765 +0.40(+3.04%)
Jul 21, 2009 13.57 13.66 12.93 13.26 2,229,829 -0.15(-1.11%)
Jul 20, 2009 13.14 13.60 13.14 13.41 2,574,476 +0.43(+3.33%)
Jul 17, 2009 13.07 13.14 12.85 12.97 1,306,658 -0.06(-0.46%)
Jul 16, 2009 12.88 13.11 12.66 13.03 1,584,370 +0.14(+1.12%)
Jul 15, 2009 12.47 12.93 12.42 12.89 2,155,895 +0.56(+4.55%)
Jul 14, 2009 12.08 12.33 11.86 12.33 1,739,929 +0.28(+2.35%)
Jul 13, 2009 11.69 12.21 11.38 12.05 2,871,105 +0.47(+4.08%)
Jul 10, 2009 11.51 11.86 11.39 11.57 1,661,186 -0.03(-0.26%)
Jul 09, 2009 11.77 11.88 11.46 11.60 2,320,431 -0.11(-0.93%)
Jul 08, 2009 11.87 11.96 11.47 11.71 3,458,238 -0.04(-0.34%)
Jul 07, 2009 11.92 12.06 11.72 11.75 2,670,424 -0.17(-1.46%)
Jul 06, 2009 12.27 12.27 11.58 11.93 3,148,677 -0.33(-2.68%)
Jul 02, 2009 12.87 13.11 12.21 12.25 1,670,427 -0.86(-6.56%)
Jul 01, 2009 12.93 13.31 12.86 13.11 1,895,445 +0.30(+2.37%)
Jun 30, 2009 12.93 13.19 12.65 12.81 1,644,376 -0.18(-1.42%)
Jun 29, 2009 13.01 13.26 12.75 12.99 2,164,729 +0.03(+0.27%)
Jun 26, 2009 12.72 13.12 12.68 12.96 2,422,147 +0.18(+1.44%)
Jun 25, 2009 12.55 12.80 12.48 12.78 2,859,417 +0.47(+3.84%)
Jun 24, 2009 12.07 12.47 12.01 12.30 2,373,219 +0.35(+2.95%)
Jun 23, 2009 12.10 12.26 11.85 11.95 2,497,775 -0.16(-1.35%)
Jun 22, 2009 12.22 12.42 11.93 12.11 3,704,752 -0.19(-1.54%)
Jun 19, 2009 12.12 12.38 12.09 12.30 4,702,216 +0.29(+2.44%)
Jun 18, 2009 12.22 12.32 11.86 12.01 2,807,411 -0.16(-1.35%)
Jun 17, 2009 12.29 12.51 12.02 12.17 4,180,309 -0.18(-1.49%)
Jun 16, 2009 12.84 12.90 12.21 12.36 3,530,983 -0.42(-3.30%)
Jun 15, 2009 12.98 12.98 12.42 12.78 3,213,624 -0.42(-3.16%)
Jun 12, 2009 13.03 13.25 12.60 13.20 4,667,932 +0.20(+1.53%)
Jun 11, 2009 13.52 13.60 12.87 13.00 4,623,317 -0.53(-3.89%)
Jun 10, 2009 14.15 14.31 13.31 13.53 4,553,615 -0.51(-3.65%)
Jun 09, 2009 14.10 14.41 13.89 14.04 4,366,821 -0.06(-0.42%)
Jun 08, 2009 14.27 14.31 13.89 14.10 3,609,811 -0.11(-0.80%)
Jun 05, 2009 14.13 14.61 13.64 14.21 9,161,494 +0.78(+5.77%)
Jun 04, 2009 13.96 14.10 13.19 13.44 6,456,293 -0.47(-3.39%)
Jun 03, 2009 14.13 14.18 13.46 13.91 4,436,195 -0.47(-3.28%)
Jun 02, 2009 14.01 14.59 13.87 14.38 4,097,086 +0.10(+0.70%)
Jun 01, 2009 13.08 14.47 13.08 14.28 5,915,025 +1.45(+11.31%)
May 29, 2009 12.36 12.87 12.27 12.83 2,659,046 +0.56(+4.53%)
May 28, 2009 12.35 12.52 11.83 12.27 3,285,086 -0.07(-0.56%)
May 27, 2009 12.15 12.98 12.07 12.34 3,817,071 +0.16(+1.35%)
May 26, 2009 11.47 12.26 11.21 12.18 3,073,830 +0.70(+6.10%)
May 22, 2009 11.14 11.68 10.93 11.48 3,477,109 +0.56(+5.14%)
May 21, 2009 11.04 11.28 10.72 10.92 3,566,947 -0.26(-2.35%)
May 20, 2009 11.61 11.96 11.08 11.18 3,412,092 -0.29(-2.56%)
May 19, 2009 11.73 11.73 11.30 11.47 2,675,875 -0.15(-1.28%)
May 18, 2009 11.36 11.63 11.18 11.62 2,159,877 +0.38(+3.40%)
May 15, 2009 11.10 11.62 10.98 11.24 3,000,473 +0.06(+0.58%)
May 14, 2009 10.89 11.59 10.70 11.18 3,042,510 +0.22(+2.00%)
May 13, 2009 11.72 11.72 10.87 10.96 4,926,867 -0.96(-8.09%)
May 12, 2009 12.40 12.80 11.77 11.92 3,287,680 -0.36(-2.91%)
May 11, 2009 12.63 12.68 12.00 12.28 2,400,292 -0.47(-3.66%)
May 08, 2009 12.73 13.10 12.24 12.75 2,329,737 +0.09(+0.71%)
May 07, 2009 13.58 13.70 12.43 12.66 3,446,749 -0.68(-5.07%)
May 06, 2009 14.07 14.41 13.11 13.33 3,052,894 -0.61(-4.38%)
May 05, 2009 13.89 14.27 13.43 13.94 3,226,459 -0.00(-0.04%)
May 04, 2009 13.15 13.95 13.03 13.95 3,401,273 +1.01(+7.80%)
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.