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, 2007 6.380 6.380 6.340 6.360 19,204 -0.01(-0.16%)
Aug 30, 2007 6.372 6.430 6.350 6.370 17,592 +0.00(+0.00%)
Aug 29, 2007 6.362 6.380 6.330 6.370 43,400 +0.00(+0.00%)
Aug 28, 2007 6.360 6.380 6.330 6.370 34,026 +0.01(+0.16%)
Aug 27, 2007 6.320 6.400 6.320 6.360 45,744 -0.04(-0.63%)
Aug 24, 2007 6.340 6.440 6.340 6.400 40,988 +0.01(+0.16%)
Aug 23, 2007 6.500 6.590 6.260 6.390 71,306 -0.10(-1.54%)
Aug 22, 2007 6.670 6.700 6.450 6.490 36,876 +0.02(+0.31%)
Aug 21, 2007 6.500 6.580 6.460 6.470 11,453 -0.03(-0.46%)
Aug 20, 2007 6.510 6.690 6.275 6.500 85,284 +0.00(+0.00%)
Aug 17, 2007 6.615 6.650 6.440 6.500 64,418 +0.07(+1.09%)
Aug 16, 2007 6.920 6.920 6.250 6.430 40,509 -0.32(-4.74%)
Aug 15, 2007 6.800 6.830 6.690 6.750 13,441 -0.11(-1.60%)
Aug 14, 2007 6.950 7.100 6.660 6.860 54,289 -0.02(-0.29%)
Aug 13, 2007 6.660 7.190 6.600 6.880 81,758 +0.36(+5.52%)
Aug 10, 2007 7.880 7.980 6.290 6.520 101,322 -1.32(-16.84%)
Aug 09, 2007 8.240 8.530 7.770 7.840 44,504 -0.42(-5.08%)
Aug 08, 2007 7.950 8.660 7.950 8.260 164,526 +0.39(+4.96%)
Aug 07, 2007 7.740 8.030 7.610 7.870 41,680 +0.33(+4.38%)
Aug 06, 2007 7.770 8.000 7.500 7.540 21,412 -0.34(-4.31%)
Aug 03, 2007 7.850 8.180 7.850 7.880 15,914 -0.02(-0.25%)
Aug 02, 2007 8.450 8.580 7.880 7.900 20,652 -0.54(-6.40%)
Aug 01, 2007 8.350 8.780 8.350 8.440 30,700 -0.10(-1.17%)
Jul 31, 2007 8.010 9.000 7.710 8.540 62,929 +0.62(+7.83%)
Jul 30, 2007 8.300 8.400 7.860 7.920 65,810 +0.32(+4.21%)
Jul 27, 2007 7.490 8.440 6.890 7.600 226,384 +1.30(+20.63%)
Jul 26, 2007 8.000 8.230 6.180 6.300 302,826 -1.78(-22.03%)
Jul 25, 2007 8.850 9.000 8.050 8.080 215,523 -1.38(-14.59%)
Jul 24, 2007 9.680 9.790 9.460 9.460 11,025 -0.30(-3.07%)
Jul 23, 2007 9.470 10.01 9.380 9.760 37,609 +0.39(+4.16%)
Jul 20, 2007 10.41 10.55 9.320 9.370 29,869 -1.01(-9.73%)
Jul 19, 2007 10.60 10.63 10.36 10.38 12,451 -0.26(-2.44%)
Jul 18, 2007 10.94 10.94 10.54 10.64 20,550 -0.28(-2.56%)
Jul 17, 2007 10.97 11.05 10.88 10.92 16,038 -0.08(-0.73%)
Jul 16, 2007 10.97 11.00 10.90 11.00 12,734 +0.00(+0.00%)
Jul 13, 2007 10.90 11.10 10.90 11.00 7,275 +0.05(+0.46%)
Jul 12, 2007 11.03 11.03 10.90 10.95 11,300 +0.05(+0.46%)
Jul 11, 2007 11.06 11.13 10.90 10.90 60,504 -0.28(-2.50%)
Jul 10, 2007 10.96 11.26 10.90 11.18 9,225 +0.28(+2.57%)
Jul 09, 2007 11.25 11.27 10.90 10.90 52,500 -0.39(-3.45%)
Jul 06, 2007 11.22 11.29 11.18 11.29 8,525 +0.14(+1.26%)
Jul 05, 2007 11.24 11.31 11.01 11.15 22,873 -0.17(-1.50%)
Jul 03, 2007 11.43 11.47 11.24 11.32 16,004 -0.10(-0.87%)
Jul 02, 2007 11.48 11.55 11.37 11.42 11,349 +0.02(+0.17%)
Jun 29, 2007 11.31 11.48 11.00 11.40 263,714 +0.05(+0.44%)
Jun 28, 2007 11.32 11.43 11.32 11.35 3,700 -0.03(-0.26%)
Jun 27, 2007 11.40 11.42 11.37 11.38 14,834 -0.09(-0.78%)
Jun 26, 2007 11.60 11.64 11.41 11.47 17,570 -0.03(-0.26%)
Jun 25, 2007 11.58 11.75 11.32 11.50 26,978 +0.08(+0.70%)
Jun 22, 2007 11.29 11.42 11.20 11.42 5,403 +0.11(+0.97%)
Jun 21, 2007 11.34 11.38 11.30 11.31 3,650 -0.03(-0.26%)
Jun 20, 2007 11.35 11.40 11.32 11.34 6,100 +0.00(+0.00%)
Jun 19, 2007 11.27 11.37 11.27 11.34 4,000 +0.00(+0.00%)
Jun 18, 2007 11.27 11.40 11.25 11.34 4,900 -0.06(-0.53%)
Jun 15, 2007 11.25 11.40 11.21 11.40 7,300 +0.02(+0.18%)
Jun 14, 2007 11.18 11.40 11.18 11.38 5,800 +0.13(+1.16%)
Jun 13, 2007 11.05 11.25 11.05 11.25 2,400 +0.26(+2.37%)
Jun 12, 2007 10.99 11.08 10.98 10.99 14,600 -0.10(-0.90%)
Jun 11, 2007 11.05 11.09 11.01 11.09 30,671 +0.05(+0.45%)
Jun 08, 2007 11.00 11.09 11.00 11.04 8,144 -0.01(-0.09%)
Jun 07, 2007 11.07 11.18 10.95 11.05 5,600 -0.14(-1.25%)
Jun 06, 2007 11.46 11.46 11.18 11.19 5,920 -0.21(-1.84%)
Jun 05, 2007 11.42 11.50 11.32 11.40 11,605 -0.15(-1.30%)
Jun 04, 2007 11.24 11.60 11.24 11.55 24,666 +0.18(+1.58%)
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.