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 28, 2012 8.789 8.898 8.714 8.898 8,530 +0.02(+0.28%)
Sep 27, 2012 8.806 8.906 8.756 8.873 10,491 +0.11(+1.23%)
Sep 26, 2012 8.848 8.848 8.764 8.764 16,842 -0.12(-1.40%)
Sep 25, 2012 8.923 8.939 8.881 8.889 11,786 -0.02(-0.28%)
Sep 24, 2012 8.914 8.931 8.806 8.914 13,396 -0.02(-0.28%)
Sep 21, 2012 9.114 9.114 8.939 8.939 11,896 -0.12(-1.38%)
Sep 20, 2012 9.014 9.089 9.014 9.064 9,623 +0.02(+0.28%)
Sep 19, 2012 8.864 9.064 8.864 9.039 23,376 +0.17(+1.97%)
Sep 18, 2012 8.873 8.873 8.756 8.864 13,235 +0.02(+0.19%)
Sep 17, 2012 8.989 9.006 8.848 8.848 8,243 -0.15(-1.67%)
Sep 14, 2012 8.906 9.047 8.814 8.997 14,357 +0.10(+1.12%)
Sep 13, 2012 8.756 8.898 8.698 8.898 6,516 +0.19(+2.20%)
Sep 12, 2012 8.823 8.839 8.681 8.706 19,583 -0.06(-0.65%)
Sep 11, 2012 8.755 8.821 8.730 8.763 34,955 +0.07(+0.76%)
Sep 10, 2012 8.722 8.804 8.689 8.697 36,154 -0.07(-0.75%)
Sep 07, 2012 8.598 8.846 8.598 8.763 13,403 +0.22(+2.61%)
Sep 06, 2012 8.516 8.582 8.433 8.541 27,003 +0.14(+1.67%)
Sep 05, 2012 8.392 8.417 8.206 8.400 5,639 -0.06(-0.68%)
Sep 04, 2012 8.458 8.483 8.409 8.458 11,270 +0.01(+0.10%)
Aug 31, 2012 8.409 8.508 8.400 8.450 67,834 +0.04(+0.49%)
Aug 30, 2012 8.499 8.499 8.392 8.409 19,800 -0.12(-1.45%)
Aug 29, 2012 8.417 8.541 8.409 8.532 5,216 +0.18(+2.17%)
Aug 27, 2012 8.417 8.417 8.351 8.351 5,874 -0.05(-0.59%)
Aug 24, 2012 8.376 8.425 8.376 8.400 25,290 +0.01(+0.10%)
Aug 23, 2012 8.409 8.450 8.384 8.392 9,461 -0.02(-0.29%)
Aug 22, 2012 8.458 8.458 8.343 8.417 11,214 -0.07(-0.78%)
Aug 21, 2012 8.466 8.532 8.466 8.483 6,760 +0.07(+0.78%)
Aug 20, 2012 8.367 8.417 8.326 8.417 29,466 +0.04(+0.49%)
Aug 17, 2012 8.351 8.400 8.326 8.376 21,895 +0.02(+0.30%)
Aug 16, 2012 8.335 8.374 8.285 8.351 8,187 +0.01(+0.15%)
Aug 15, 2012 8.285 8.351 8.285 8.339 10,983 +0.03(+0.35%)
Aug 14, 2012 8.343 8.442 8.310 8.310 13,870 -0.03(-0.40%)
Aug 13, 2012 8.433 8.433 8.318 8.343 8,976 -0.13(-1.56%)
Aug 10, 2012 8.483 8.491 8.409 8.475 12,936 +0.02(+0.19%)
Aug 09, 2012 8.367 8.532 8.367 8.458 25,668 +0.09(+1.08%)
Aug 08, 2012 8.277 8.367 8.269 8.367 12,991 +0.05(+0.59%)
Aug 07, 2012 8.269 8.358 8.269 8.318 10,319 +0.07(+0.90%)
Aug 06, 2012 8.145 8.367 8.145 8.244 5,337 +0.02(+0.30%)
Aug 03, 2012 8.227 8.335 8.194 8.219 8,451 +0.07(+0.91%)
Aug 02, 2012 8.170 8.186 8.104 8.145 17,727 -0.05(-0.60%)
Aug 01, 2012 8.293 8.293 8.145 8.194 74,926 -0.14(-1.68%)
Jul 31, 2012 8.351 8.367 8.277 8.335 25,661 +0.01(+0.10%)
Jul 30, 2012 8.310 8.359 8.293 8.326 18,622 -0.04(-0.49%)
Jul 27, 2012 8.293 8.400 8.227 8.367 28,902 +0.04(+0.50%)
Jul 26, 2012 8.351 8.376 8.244 8.326 35,789 +0.05(+0.60%)
Jul 25, 2012 8.104 8.310 8.104 8.277 5,687 +0.21(+2.55%)
Jul 24, 2012 8.170 8.170 8.046 8.071 2,549 -0.11(-1.31%)
Jul 23, 2012 8.137 8.227 8.120 8.178 5,693 -0.07(-0.80%)
Jul 20, 2012 8.252 8.335 8.236 8.244 7,794 -0.07(-0.79%)
Jul 19, 2012 8.219 8.310 8.194 8.310 6,669 +0.12(+1.41%)
Jul 18, 2012 8.178 8.261 8.178 8.194 14,772 -0.02(-0.20%)
Jul 17, 2012 8.170 8.219 8.120 8.211 19,822 +0.03(+0.40%)
Jul 16, 2012 8.170 8.203 8.128 8.178 7,422 +0.00(+0.00%)
Jul 13, 2012 8.112 8.227 8.112 8.178 13,225 +0.09(+1.12%)
Jul 12, 2012 8.137 8.145 8.046 8.087 16,982 -0.05(-0.61%)
Jul 11, 2012 8.071 8.161 8.071 8.137 65,013 +0.08(+1.02%)
Jul 10, 2012 8.087 8.104 8.030 8.054 3,699 +0.04(+0.51%)
Jul 09, 2012 8.128 8.128 7.988 8.013 3,189 -0.12(-1.52%)
Jul 06, 2012 8.219 8.219 8.071 8.137 5,094 -0.12(-1.40%)
Jul 05, 2012 8.079 8.335 8.079 8.252 13,860 +0.16(+2.04%)
Jul 03, 2012 8.104 8.137 8.038 8.087 6,550 +0.07(+0.82%)
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.