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 (%)
Apr 30, 2007 3.475 3.568 3.359 3.390 271,883 -0.05(-1.35%)
Apr 27, 2007 3.273 3.491 3.204 3.436 233,852 +0.17(+5.23%)
Apr 26, 2007 3.336 3.336 3.208 3.266 168,879 -0.05(-1.64%)
Apr 25, 2007 3.320 3.413 3.304 3.320 295,474 +0.00(+0.00%)
Apr 24, 2007 3.219 3.374 3.188 3.320 338,403 +0.13(+4.14%)
Apr 23, 2007 3.165 3.235 3.149 3.188 206,265 +0.03(+0.98%)
Apr 20, 2007 3.064 3.165 3.049 3.157 348,458 +0.11(+3.56%)
Apr 19, 2007 3.025 3.087 3.025 3.049 159,984 -0.01(-0.25%)
Apr 18, 2007 3.118 3.118 2.994 3.056 276,395 +0.01(+0.28%)
Apr 17, 2007 3.049 3.080 3.025 3.048 177,645 +0.01(+0.23%)
Apr 16, 2007 3.064 3.103 3.033 3.041 423,874 +0.00(+0.05%)
Apr 13, 2007 3.056 3.080 2.994 3.039 244,552 +0.02(+0.72%)
Apr 12, 2007 3.041 3.064 2.971 3.017 183,318 -0.02(-0.51%)
Apr 11, 2007 2.948 3.064 2.948 3.033 173,262 +0.07(+2.46%)
Apr 10, 2007 3.025 3.068 2.948 2.960 256,671 -0.06(-2.15%)
Apr 09, 2007 3.103 3.103 3.025 3.025 102,487 -0.07(-2.26%)
Apr 05, 2007 3.118 3.142 3.087 3.095 59,816 +0.02(+0.53%)
Apr 04, 2007 3.025 3.111 3.025 3.079 118,086 -0.02(-0.53%)
Apr 03, 2007 3.111 3.134 3.025 3.095 159,726 -0.01(-0.25%)
Apr 02, 2007 3.056 3.180 3.056 3.103 153,796 +0.05(+1.78%)
Mar 30, 2007 2.994 3.126 2.994 3.049 409,436 +0.05(+1.81%)
Mar 29, 2007 3.010 3.017 2.948 2.994 191,439 -0.02(-0.64%)
Mar 28, 2007 3.049 3.095 3.014 3.014 146,061 -0.07(-2.39%)
Mar 27, 2007 3.118 3.142 3.041 3.087 147,608 -0.02(-0.75%)
Mar 26, 2007 3.165 3.196 3.111 3.111 94,108 -0.06(-1.96%)
Mar 23, 2007 3.103 3.173 3.064 3.173 204,975 +0.06(+2.00%)
Mar 22, 2007 3.002 3.142 2.971 3.111 306,174 +0.12(+3.89%)
Mar 21, 2007 2.994 3.018 2.924 2.994 281,938 +0.00(+0.00%)
Mar 20, 2007 3.025 3.041 2.979 2.994 363,928 -0.05(-1.78%)
Mar 19, 2007 3.095 3.126 2.948 3.049 418,717 -0.03(-1.01%)
Mar 16, 2007 3.064 3.087 2.831 3.080 661,981 -0.12(-3.64%)
Mar 15, 2007 3.266 3.266 3.173 3.196 183,833 -0.04(-1.20%)
Mar 14, 2007 3.320 3.320 3.204 3.235 304,240 -0.07(-2.11%)
Mar 13, 2007 3.475 3.498 3.297 3.304 201,881 -0.17(-4.91%)
Mar 12, 2007 3.405 3.483 3.382 3.475 198,659 +0.10(+2.99%)
Mar 09, 2007 3.471 3.491 3.343 3.374 146,577 +0.01(+0.23%)
Mar 08, 2007 3.475 3.576 3.359 3.367 240,685 -0.08(-2.25%)
Mar 07, 2007 3.374 3.522 3.351 3.444 211,421 +0.11(+3.26%)
Mar 06, 2007 3.227 3.382 3.227 3.336 214,902 +0.17(+5.39%)
Mar 05, 2007 3.219 3.219 3.142 3.165 233,981 -0.08(-2.39%)
Mar 02, 2007 3.266 3.367 3.188 3.242 231,790 -0.14(-4.13%)
Mar 01, 2007 3.336 3.405 3.227 3.382 285,238 -0.03(-0.91%)
Feb 28, 2007 3.413 3.460 3.351 3.413 171,973 -0.03(-0.90%)
Feb 27, 2007 3.537 3.537 3.390 3.444 209,745 -0.11(-3.06%)
Feb 26, 2007 3.522 3.576 3.522 3.553 119,632 +0.03(+0.88%)
Feb 23, 2007 3.607 3.661 3.460 3.522 199,819 -0.06(-1.73%)
Feb 22, 2007 3.467 3.607 3.422 3.584 340,981 +0.12(+3.36%)
Feb 21, 2007 3.421 3.475 3.413 3.467 445,145 +0.05(+1.36%)
Feb 20, 2007 3.413 3.452 3.390 3.421 260,409 +0.00(+0.00%)
Feb 16, 2007 3.483 3.491 3.398 3.421 621,115 -0.01(-0.23%)
Feb 15, 2007 3.498 3.537 3.429 3.429 356,967 -0.10(-2.81%)
Feb 14, 2007 3.599 3.685 3.498 3.528 169,745 -0.06(-1.78%)
Feb 13, 2007 3.491 3.615 3.452 3.591 366,745 +0.14(+4.05%)
Feb 12, 2007 3.615 3.615 3.336 3.452 555,229 -0.16(-4.30%)
Feb 09, 2007 3.708 3.716 3.607 3.607 122,212 -0.09(-2.52%)
Feb 08, 2007 3.646 3.716 3.646 3.700 58,398 +0.05(+1.49%)
Feb 07, 2007 3.685 3.716 3.630 3.646 154,827 -0.06(-1.67%)
Feb 06, 2007 3.646 3.708 3.615 3.708 151,346 +0.06(+1.70%)
Feb 05, 2007 3.723 3.739 3.607 3.646 326,414 -0.08(-2.08%)
Feb 02, 2007 3.941 3.956 3.615 3.723 608,739 -0.20(-5.14%)
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.