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 29, 2008 4.480 4.480 4.330 4.420 12,000 -0.08(-1.78%)
Aug 28, 2008 4.670 4.670 4.420 4.500 45,900 -0.04(-0.88%)
Aug 27, 2008 4.650 4.650 4.520 4.540 20,577 -0.22(-4.62%)
Aug 26, 2008 4.690 4.890 4.550 4.760 13,600 +0.15(+3.25%)
Aug 25, 2008 4.350 4.990 4.150 4.610 74,355 +0.14(+3.13%)
Aug 22, 2008 4.250 4.470 4.250 4.470 56,332 +0.18(+4.20%)
Aug 21, 2008 4.700 4.750 4.100 4.290 52,519 -0.34(-7.34%)
Aug 20, 2008 4.970 4.970 4.610 4.630 27,499 -0.38(-7.49%)
Aug 19, 2008 4.990 5.110 4.960 5.005 8,494 -0.23(-4.30%)
Aug 18, 2008 5.460 5.460 4.970 5.230 59,811 -0.05(-0.95%)
Aug 15, 2008 5.130 5.510 5.130 5.280 42,440 +0.23(+4.55%)
Aug 14, 2008 5.200 5.330 5.020 5.050 42,156 -0.26(-4.90%)
Aug 13, 2008 5.160 5.350 5.160 5.310 26,161 +0.05(+0.95%)
Aug 12, 2008 5.290 5.360 5.180 5.260 44,732 -0.17(-3.13%)
Aug 11, 2008 5.640 5.640 5.320 5.430 75,191 -0.12(-2.16%)
Aug 08, 2008 5.320 5.580 5.320 5.550 57,131 +0.14(+2.59%)
Aug 07, 2008 5.320 5.620 5.320 5.410 37,555 -0.05(-0.92%)
Aug 06, 2008 5.230 5.600 5.230 5.460 118,595 +0.14(+2.63%)
Aug 05, 2008 5.200 5.490 5.100 5.320 46,991 +0.15(+2.90%)
Aug 04, 2008 5.150 5.290 5.060 5.170 24,210 +0.02(+0.39%)
Aug 01, 2008 5.020 5.180 5.020 5.150 16,382 +0.05(+0.98%)
Jul 31, 2008 4.770 5.200 4.750 5.100 67,249 +0.19(+3.87%)
Jul 30, 2008 4.760 5.180 4.700 4.910 75,360 +0.48(+10.84%)
Jul 29, 2008 4.430 4.550 4.210 4.430 29,956 +0.36(+8.85%)
Jul 28, 2008 4.100 4.310 3.870 4.070 57,281 -0.01(-0.25%)
Jul 25, 2008 4.490 4.620 4.050 4.080 92,411 -0.48(-10.53%)
Jul 24, 2008 4.870 4.960 4.550 4.560 25,850 -0.24(-5.00%)
Jul 23, 2008 4.520 4.950 4.412 4.800 130,595 +0.26(+5.73%)
Jul 22, 2008 4.200 4.730 4.090 4.540 34,237 +0.39(+9.40%)
Jul 21, 2008 4.010 4.170 3.910 4.150 35,878 +0.26(+6.68%)
Jul 18, 2008 3.910 3.950 3.800 3.890 42,340 +0.04(+1.04%)
Jul 17, 2008 3.910 4.200 3.790 3.850 33,553 -0.00(-0.13%)
Jul 16, 2008 3.760 3.990 3.760 3.855 22,910 +0.23(+6.20%)
Jul 15, 2008 3.600 3.750 3.600 3.630 4,830 -0.02(-0.55%)
Jul 14, 2008 3.900 3.920 3.590 3.650 12,208 -0.16(-4.20%)
Jul 11, 2008 3.840 3.910 3.610 3.810 6,300 +0.18(+4.96%)
Jul 10, 2008 4.020 4.100 3.620 3.630 8,100 -0.33(-8.33%)
Jul 09, 2008 4.150 4.180 3.950 3.960 4,248 -0.17(-4.12%)
Jul 08, 2008 4.140 4.200 3.720 4.130 13,196 +0.06(+1.47%)
Jul 07, 2008 3.850 4.230 3.840 4.070 24,738 +0.23(+5.99%)
Jul 04, 2008 3.560 3.840 3.540 3.840 7,445 +0.00(+0.00%)
Jul 03, 2008 3.560 3.840 3.540 3.840 7,445 +0.34(+9.71%)
Jul 02, 2008 3.370 3.530 3.340 3.500 11,340 -0.01(-0.28%)
Jul 01, 2008 3.290 3.570 3.200 3.510 17,350 +0.16(+4.78%)
Jun 30, 2008 3.380 3.510 3.250 3.350 26,042 +0.18(+5.68%)
Jun 27, 2008 4.060 4.060 2.900 3.170 107,578 -0.83(-20.75%)
Jun 26, 2008 4.750 5.000 3.933 4.000 99,399 -0.75(-15.79%)
Jun 25, 2008 4.440 5.010 4.440 4.750 48,063 +0.38(+8.70%)
Jun 24, 2008 4.190 4.471 4.070 4.370 35,746 +0.24(+5.81%)
Jun 23, 2008 4.160 4.200 4.050 4.130 164,592 -0.07(-1.67%)
Jun 20, 2008 3.380 4.250 3.140 4.200 61,785 +0.75(+21.74%)
Jun 19, 2008 3.070 3.500 3.070 3.450 43,751 +0.43(+14.24%)
Jun 18, 2008 2.980 3.310 2.910 3.020 63,746 +0.00(+0.00%)
Jun 17, 2008 3.000 3.140 2.990 3.020 96,710 +0.03(+1.00%)
Jun 16, 2008 3.470 3.500 2.900 2.990 75,683 -0.47(-13.58%)
Jun 13, 2008 3.410 3.520 3.410 3.460 9,900 +0.04(+1.17%)
Jun 12, 2008 3.530 3.740 3.370 3.420 33,790 -0.06(-1.58%)
Jun 11, 2008 3.450 3.840 3.310 3.475 56,887 +0.06(+1.61%)
Jun 10, 2008 3.460 3.760 3.300 3.420 40,175 -0.38(-10.00%)
Jun 09, 2008 3.800 4.000 3.620 3.800 66,924 +0.15(+4.11%)
Jun 06, 2008 3.800 3.800 3.650 3.650 32,480 -0.15(-3.95%)
Jun 05, 2008 3.880 3.990 3.760 3.800 30,488 -0.02(-0.52%)
Jun 04, 2008 4.100 4.200 3.660 3.820 64,048 -0.26(-6.37%)
Jun 03, 2008 4.530 4.530 4.000 4.080 26,653 -0.42(-9.33%)
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.