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 (%)
Sep 30, 2011 7.727 7.808 7.494 7.494 94,340 -0.35(-4.51%)
Sep 29, 2011 7.993 8.033 7.752 7.848 48,600 -0.07(-0.91%)
Sep 28, 2011 8.074 8.186 7.904 7.921 26,054 -0.09(-1.11%)
Sep 27, 2011 8.154 8.251 7.993 8.009 33,092 +0.00(+0.00%)
Sep 26, 2011 7.760 8.025 7.727 8.009 35,088 +0.26(+3.32%)
Sep 23, 2011 7.824 7.921 7.752 7.752 57,710 -0.12(-1.53%)
Sep 22, 2011 7.752 7.904 7.639 7.872 37,422 -0.17(-2.10%)
Sep 21, 2011 8.226 8.235 8.041 8.041 31,844 -0.18(-2.15%)
Sep 20, 2011 8.275 8.444 8.218 8.218 19,323 -0.09(-1.07%)
Sep 19, 2011 8.235 8.355 8.218 8.307 37,578 +0.02(+0.19%)
Sep 16, 2011 8.283 8.371 8.259 8.291 30,450 +0.02(+0.29%)
Sep 15, 2011 8.339 8.339 8.235 8.267 37,648 +0.02(+0.20%)
Sep 14, 2011 8.082 8.323 8.009 8.251 37,009 +0.31(+3.96%)
Sep 13, 2011 7.784 8.186 7.784 7.937 87,507 +0.28(+3.68%)
Sep 12, 2011 7.567 7.655 7.463 7.655 83,920 -0.06(-0.72%)
Sep 09, 2011 8.038 8.038 7.703 7.711 43,288 -0.38(-4.73%)
Sep 08, 2011 8.206 8.231 8.062 8.094 48,679 -0.10(-1.17%)
Sep 07, 2011 8.166 8.242 8.150 8.190 27,829 +0.09(+1.08%)
Sep 06, 2011 8.198 8.262 8.022 8.102 59,713 -0.22(-2.59%)
Sep 02, 2011 8.573 8.581 8.317 8.317 15,409 -0.38(-4.40%)
Sep 01, 2011 8.749 8.820 8.669 8.701 54,295 -0.02(-0.27%)
Aug 31, 2011 8.597 8.764 8.517 8.725 46,776 +0.16(+1.86%)
Aug 30, 2011 8.389 8.605 8.389 8.565 43,847 +0.15(+1.80%)
Aug 29, 2011 8.309 8.469 8.286 8.413 42,347 +0.14(+1.74%)
Aug 26, 2011 8.174 8.286 8.084 8.270 71,857 +0.06(+0.78%)
Aug 25, 2011 8.365 8.629 8.166 8.206 74,498 +0.03(+0.39%)
Aug 24, 2011 8.166 8.309 8.078 8.174 37,548 -0.06(-0.78%)
Aug 23, 2011 7.982 8.238 7.974 8.238 46,638 +0.26(+3.30%)
Aug 22, 2011 8.190 8.190 7.783 7.974 53,363 -0.08(-0.99%)
Aug 19, 2011 8.038 8.357 7.982 8.054 45,724 -0.02(-0.30%)
Aug 18, 2011 8.294 8.294 8.022 8.078 37,564 -0.38(-4.44%)
Aug 17, 2011 8.557 8.645 8.317 8.453 91,920 -0.06(-0.75%)
Aug 16, 2011 8.581 8.605 8.485 8.517 44,140 -0.13(-1.48%)
Aug 15, 2011 8.685 8.788 8.533 8.645 71,481 +0.03(+0.37%)
Aug 12, 2011 8.892 8.892 8.206 8.613 121,314 -0.22(-2.44%)
Aug 11, 2011 9.084 9.084 8.485 8.828 150,510 -0.39(-4.24%)
Aug 10, 2011 9.499 9.650 9.156 9.219 80,467 -0.34(-3.51%)
Aug 09, 2011 9.204 9.555 8.860 9.555 79,897 +0.70(+7.94%)
Aug 08, 2011 9.204 9.204 8.780 8.852 87,795 -0.61(-6.41%)
Aug 05, 2011 9.730 9.810 9.219 9.459 95,497 -0.32(-3.27%)
Aug 04, 2011 10.09 10.14 9.682 9.778 55,223 -0.43(-4.22%)
Aug 03, 2011 10.22 10.27 10.13 10.21 41,913 -0.02(-0.16%)
Aug 02, 2011 10.40 10.45 10.21 10.23 35,884 -0.25(-2.36%)
Aug 01, 2011 10.62 10.62 10.34 10.47 18,127 -0.06(-0.61%)
Jul 29, 2011 10.11 10.55 10.11 10.54 40,272 +0.28(+2.72%)
Jul 28, 2011 10.22 10.35 10.22 10.26 25,405 +0.05(+0.47%)
Jul 27, 2011 10.41 10.41 10.19 10.21 50,222 -0.22(-2.14%)
Jul 26, 2011 10.57 10.59 10.37 10.43 18,461 -0.13(-1.21%)
Jul 25, 2011 10.55 10.62 10.55 10.56 41,365 -0.01(-0.08%)
Jul 22, 2011 10.58 10.61 10.55 10.57 34,621 +0.02(+0.23%)
Jul 21, 2011 10.54 10.61 10.48 10.54 41,844 +0.03(+0.30%)
Jul 20, 2011 10.48 10.54 10.47 10.51 21,898 +0.04(+0.38%)
Jul 19, 2011 10.43 10.47 10.39 10.47 23,041 +0.14(+1.31%)
Jul 18, 2011 10.42 10.42 10.30 10.34 28,606 -0.14(-1.37%)
Jul 15, 2011 10.35 10.51 10.35 10.48 20,163 +0.18(+1.78%)
Jul 14, 2011 10.33 10.42 10.25 10.30 35,943 +0.04(+0.39%)
Jul 13, 2011 10.15 10.30 10.05 10.26 27,519 +0.13(+1.26%)
Jul 12, 2011 10.25 10.27 10.06 10.13 29,049 -0.18(-1.70%)
Jul 11, 2011 10.46 10.46 10.27 10.30 38,162 -0.27(-2.57%)
Jul 08, 2011 10.65 10.69 10.51 10.58 18,786 -0.14(-1.27%)
Jul 07, 2011 10.76 10.78 10.71 10.71 24,939 +0.06(+0.60%)
Jul 06, 2011 10.63 10.68 10.51 10.65 28,076 +0.00(+0.00%)
Jul 05, 2011 10.80 10.81 10.62 10.65 18,005 -0.20(-1.84%)
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.