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 (%)
Aug 31, 2006 9.950 9.950 9.950 9.950 400 +0.05(+0.51%)
Aug 30, 2006 9.900 10.05 9.850 9.900 6,769 +0.10(+1.02%)
Aug 29, 2006 9.800 10.00 9.800 9.800 2,414 -0.05(-0.51%)
Aug 28, 2006 9.850 9.900 9.650 9.850 7,317 +0.30(+3.14%)
Aug 25, 2006 9.550 9.650 9.550 9.550 4,304 -0.10(-1.04%)
Aug 24, 2006 9.650 9.700 9.550 9.650 7,648 +0.05(+0.52%)
Aug 23, 2006 9.600 9.600 9.600 9.600 711 -0.05(-0.52%)
Aug 22, 2006 9.650 9.650 9.650 9.650 4,385 +0.20(+2.12%)
Aug 21, 2006 9.450 9.700 9.450 9.450 1,255 -0.30(-3.08%)
Aug 18, 2006 9.750 9.750 9.400 9.750 1,505 +0.45(+4.84%)
Aug 17, 2006 9.300 9.550 9.300 9.300 15,122 -0.05(-0.53%)
Aug 16, 2006 9.350 9.550 9.350 9.350 721 +0.15(+1.63%)
Aug 15, 2006 9.200 9.200 9.200 9.200 954 +0.00(+0.00%)
Aug 14, 2006 9.200 9.400 9.200 9.200 514 -0.25(-2.65%)
Aug 11, 2006 9.450 9.450 9.450 9.450 551 +0.45(+5.00%)
Aug 10, 2006 9.000 9.000 9.000 9.000 112 -0.05(-0.55%)
Aug 09, 2006 9.050 9.350 9.050 9.050 288 -0.35(-3.72%)
Aug 08, 2006 9.400 9.400 9.400 9.400 203 +0.15(+1.62%)
Aug 07, 2006 9.250 9.550 9.250 9.250 696 -0.55(-5.61%)
Aug 04, 2006 9.800 9.850 9.800 9.800 1,625 +0.15(+1.55%)
Aug 03, 2006 9.650 9.650 9.650 9.650 2,400 -0.10(-1.03%)
Aug 02, 2006 9.750 9.750 9.750 9.750 170 +0.25(+2.63%)
Aug 01, 2006 9.500 9.700 9.500 9.500 849 -0.15(-1.55%)
Jul 31, 2006 9.650 10.00 9.650 9.650 2,112 -0.35(-3.50%)
Jul 28, 2006 10.00 10.00 9.700 10.00 1,552 +0.00(+0.00%)
Jul 27, 2006 10.00 10.25 10.00 10.00 734 -0.60(-5.66%)
Jul 26, 2006 10.60 10.80 10.60 10.60 494 -0.10(-0.93%)
Jul 25, 2006 10.70 10.70 10.45 10.70 914 +0.20(+1.90%)
Jul 24, 2006 10.50 10.50 10.50 10.50 148 +0.00(+0.00%)
Jul 21, 2006 10.50 10.50 10.50 10.50 172 +0.00(+0.00%)
Jul 20, 2006 10.50 10.50 10.40 10.50 2,471 +0.05(+0.48%)
Jul 19, 2006 10.45 10.45 10.45 10.45 1,919 +0.20(+1.95%)
Jul 18, 2006 10.25 10.30 10.20 10.25 4,346 -0.10(-0.97%)
Jul 17, 2006 10.35 10.35 10.25 10.35 11,629 -0.05(-0.48%)
Jul 14, 2006 10.40 10.50 10.40 10.40 6,771 -0.10(-0.95%)
Jul 13, 2006 10.50 10.65 10.50 10.50 4,859 +0.00(+0.00%)
Jul 12, 2006 10.50 10.80 10.50 10.50 4,191 -0.30(-2.78%)
Jul 11, 2006 10.45 10.80 10.45 10.80 13,653 +0.35(+3.35%)
Jul 10, 2006 10.45 10.70 10.45 10.45 1,364 -0.30(-2.79%)
Jul 07, 2006 10.75 10.75 10.70 10.75 1,864 +0.40(+3.86%)
Jul 06, 2006 10.35 10.65 10.35 10.35 1,004 +0.00(+0.00%)
Jul 05, 2006 10.35 10.35 10.35 10.35 850 -0.30(-2.82%)
Jul 03, 2006 10.65 10.65 10.60 10.65 732 +0.40(+3.90%)
Jun 30, 2006 10.25 10.55 10.25 10.25 1,526 +0.15(+1.49%)
Jun 29, 2006 10.10 10.10 10.10 10.10 0 +0.10(+1.00%)
Jun 28, 2006 10.00 10.05 10.00 10.00 718 -0.15(-1.48%)
Jun 27, 2006 10.15 10.15 10.10 10.15 410 +0.20(+2.01%)
Jun 23, 2006 9.950 9.950 9.850 9.950 2,325 +0.20(+2.05%)
Jun 22, 2006 9.750 9.750 9.750 9.750 312 -0.20(-2.01%)
Jun 21, 2006 9.950 9.950 9.950 9.950 461 +0.15(+1.53%)
Jun 20, 2006 9.800 9.800 9.800 9.800 480 -0.10(-1.01%)
Jun 19, 2006 9.900 9.900 9.900 9.900 765 -0.05(-0.50%)
Jun 16, 2006 9.950 9.950 9.800 9.950 970 +0.00(+0.00%)
Jun 15, 2006 9.950 9.950 9.900 9.950 1,104 +0.30(+3.11%)
Jun 14, 2006 9.650 9.850 9.650 9.650 6,195 -0.05(-0.52%)
Jun 13, 2006 9.700 9.800 9.500 9.700 15,429 -0.25(-2.51%)
Jun 12, 2006 9.950 10.15 9.850 9.950 17,472 -0.25(-2.45%)
Jun 09, 2006 10.20 10.20 10.15 10.20 11,041 -0.10(-0.97%)
Jun 08, 2006 10.30 10.30 10.30 10.30 808 -0.35(-3.29%)
Jun 07, 2006 10.65 10.65 10.45 10.65 2,935 +0.00(+0.00%)
Jun 06, 2006 10.65 10.70 10.45 10.65 3,646 -0.25(-2.29%)
Jun 05, 2006 10.90 10.90 10.70 10.90 1,107 +0.00(+0.00%)
Jun 02, 2006 10.90 10.90 10.65 10.90 1,669 +0.05(+0.46%)
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.