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 (%)
Nov 30, 2011 10.41 10.56 10.41 10.56 91,308,992 +0.34(+3.28%)
Nov 29, 2011 10.21 10.31 10.20 10.23 49,852,068 +0.04(+0.39%)
Nov 28, 2011 10.18 10.25 10.12 10.19 66,450,288 +0.20(+1.97%)
Nov 25, 2011 10.02 10.10 9.991 9.991 33,022,594 -0.05(-0.51%)
Nov 23, 2011 10.20 10.21 10.03 10.04 82,927,720 -0.19(-1.89%)
Nov 22, 2011 10.34 10.36 10.21 10.24 102,450,896 -0.10(-0.99%)
Nov 21, 2011 10.35 10.38 10.26 10.34 61,129,540 -0.10(-0.98%)
Nov 18, 2011 10.45 10.48 10.37 10.44 60,576,844 +0.01(+0.10%)
Nov 17, 2011 10.50 10.52 10.36 10.43 75,443,512 -0.06(-0.59%)
Nov 16, 2011 10.61 10.65 10.46 10.49 72,793,912 -0.17(-1.61%)
Nov 15, 2011 10.65 10.71 10.58 10.66 78,663,720 +0.02(+0.20%)
Nov 14, 2011 10.67 10.69 10.59 10.64 60,169,464 -0.08(-0.78%)
Nov 11, 2011 10.72 10.77 10.69 10.72 41,459,732 +0.09(+0.89%)
Nov 10, 2011 10.60 10.69 10.55 10.63 54,518,676 +0.09(+0.86%)
Nov 09, 2011 10.62 10.66 10.50 10.54 74,551,056 -0.20(-1.87%)
Nov 08, 2011 10.68 10.75 10.63 10.74 57,167,148 +0.01(+0.07%)
Nov 07, 2011 10.64 10.73 10.59 10.73 41,175,396 +0.10(+0.96%)
Nov 04, 2011 10.62 10.66 10.55 10.63 50,524,532 -0.10(-0.95%)
Nov 03, 2011 10.68 10.75 10.60 10.73 57,025,768 +0.13(+1.24%)
Nov 02, 2011 10.63 10.68 10.54 10.60 59,697,848 +0.14(+1.32%)
Nov 01, 2011 10.58 10.61 10.43 10.46 86,610,800 -0.22(-2.08%)
Oct 31, 2011 10.74 10.81 10.68 10.68 72,093,920 -0.16(-1.45%)
Oct 28, 2011 10.75 10.86 10.68 10.84 66,758,748 +0.10(+0.92%)
Oct 27, 2011 10.64 10.81 10.59 10.74 103,025,088 +0.26(+2.50%)
Oct 26, 2011 10.46 10.49 10.37 10.48 76,802,784 +0.12(+1.20%)
Oct 25, 2011 10.47 10.52 10.32 10.36 92,481,072 -0.17(-1.63%)
Oct 24, 2011 10.61 10.62 10.49 10.53 66,406,976 -0.09(-0.86%)
Oct 21, 2011 10.66 10.71 10.56 10.62 82,931,568 +0.05(+0.48%)
Oct 20, 2011 10.49 10.59 10.44 10.57 86,048,720 -0.04(-0.34%)
Oct 19, 2011 10.67 10.70 10.55 10.60 54,118,660 -0.04(-0.41%)
Oct 18, 2011 10.59 10.69 10.49 10.65 54,680,052 +0.07(+0.66%)
Oct 17, 2011 10.64 10.71 10.54 10.58 50,724,532 -0.05(-0.51%)
Oct 14, 2011 10.71 10.73 10.56 10.63 65,295,424 +0.03(+0.24%)
Oct 13, 2011 10.51 10.61 10.46 10.61 54,969,868 +0.04(+0.38%)
Oct 12, 2011 10.54 10.65 10.44 10.57 71,054,512 +0.08(+0.76%)
Oct 11, 2011 10.53 10.57 10.46 10.49 60,677,688 -0.15(-1.37%)
Oct 10, 2011 10.51 10.63 10.49 10.63 57,062,376 +0.27(+2.57%)
Oct 07, 2011 10.45 10.47 10.32 10.37 61,430,468 +0.01(+0.11%)
Oct 06, 2011 10.30 10.36 10.26 10.36 60,810,200 +0.04(+0.35%)
Oct 05, 2011 10.21 10.33 10.17 10.32 88,416,680 +0.16(+1.54%)
Oct 04, 2011 10.07 10.19 9.889 10.16 120,707,376 +0.05(+0.53%)
Oct 03, 2011 10.27 10.36 10.11 10.11 89,545,168 -0.13(-1.26%)
Sep 30, 2011 10.31 10.41 10.23 10.24 77,428,096 -0.11(-1.11%)
Sep 29, 2011 10.39 10.40 10.22 10.35 95,176,656 +0.10(+1.02%)
Sep 28, 2011 10.33 10.44 10.23 10.25 60,299,992 -0.04(-0.42%)
Sep 27, 2011 10.33 10.41 10.24 10.29 81,998,904 +0.12(+1.16%)
Sep 26, 2011 10.07 10.20 10.05 10.17 182,904,864 +0.18(+1.76%)
Sep 23, 2011 9.968 10.03 9.875 9.997 289,184,192 +0.04(+0.36%)
Sep 22, 2011 10.02 10.08 9.857 9.961 351,006,016 -0.20(-1.94%)
Sep 21, 2011 10.38 10.41 10.15 10.16 72,006,360 -0.20(-1.91%)
Sep 20, 2011 10.33 10.47 10.29 10.36 57,516,500 +0.10(+0.94%)
Sep 19, 2011 10.24 10.29 10.16 10.26 60,308,120 -0.13(-1.24%)
Sep 16, 2011 10.35 10.39 10.24 10.39 95,456,704 +0.14(+1.40%)
Sep 15, 2011 10.13 10.28 10.12 10.24 60,740,724 +0.10(+0.99%)
Sep 14, 2011 10.12 10.23 9.950 10.14 64,168,480 +0.05(+0.50%)
Sep 13, 2011 10.00 10.14 9.958 10.09 67,005,808 +0.09(+0.86%)
Sep 12, 2011 9.800 10.02 9.796 10.01 71,137,624 +0.12(+1.23%)
Sep 09, 2011 9.979 10.00 9.861 9.886 100,222,808 -0.15(-1.50%)
Sep 08, 2011 10.04 10.10 10.02 10.04 61,065,544 -0.06(-0.61%)
Sep 07, 2011 10.08 10.10 9.990 10.10 68,252,128 +0.11(+1.08%)
Sep 06, 2011 10.03 10.05 9.879 9.990 93,218,416 -0.08(-0.78%)
Sep 02, 2011 10.07 10.18 10.06 10.07 73,720,056 -0.08(-0.78%)
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.