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 (%)
Jan 29, 2010 3.731 3.773 3.474 3.529 84,451,136 -0.16(-4.35%)
Jan 28, 2010 3.848 3.862 3.637 3.690 74,973,104 -0.13(-3.36%)
Jan 27, 2010 3.715 3.832 3.674 3.818 88,571,256 +0.10(+2.71%)
Jan 26, 2010 3.821 3.846 3.715 3.718 77,902,352 -0.12(-3.17%)
Jan 25, 2010 3.837 3.912 3.809 3.839 70,167,064 +0.06(+1.70%)
Jan 22, 2010 3.864 3.935 3.752 3.775 116,421,152 -0.14(-3.46%)
Jan 21, 2010 3.979 4.050 3.873 3.910 66,347,108 -0.07(-1.76%)
Jan 20, 2010 3.947 3.997 3.894 3.980 78,457,576 -0.02(-0.43%)
Jan 19, 2010 3.894 4.023 3.883 3.997 59,447,020 +0.07(+1.87%)
Jan 15, 2010 4.013 3.924 3.924 3.924 89,191,376 -0.12(-2.95%)
Jan 14, 2010 4.057 4.087 3.974 4.043 66,335,324 -0.06(-1.56%)
Jan 13, 2010 4.080 4.121 3.922 4.107 55,471,772 +0.06(+1.36%)
Jan 12, 2010 4.133 4.149 3.965 4.052 68,396,008 -0.14(-3.39%)
Jan 11, 2010 4.277 4.295 4.135 4.195 60,676,192 -0.06(-1.40%)
Jan 08, 2010 4.211 4.284 4.185 4.254 52,126,120 +0.01(+0.22%)
Jan 07, 2010 4.307 4.325 4.213 4.245 59,714,752 -0.08(-1.96%)
Jan 06, 2010 4.300 4.339 4.259 4.330 70,276,632 +0.03(+0.64%)
Jan 05, 2010 4.224 4.348 4.224 4.302 79,429,784 +0.06(+1.46%)
Jan 04, 2010 4.245 4.270 4.153 4.240 87,230,448 -0.04(-1.02%)
Dec 31, 2009 4.291 4.284 4.284 4.284 76,344,296 +0.00(+0.05%)
Dec 30, 2009 4.172 4.307 4.142 4.282 76,750,072 +0.15(+3.61%)
Dec 29, 2009 4.068 4.144 4.059 4.133 51,872,600 +0.05(+1.24%)
Dec 28, 2009 4.142 4.178 4.041 4.082 50,714,492 -0.07(-1.60%)
Dec 24, 2009 4.169 4.176 4.133 4.149 14,913,921 -0.01(-0.22%)
Dec 23, 2009 4.140 4.169 4.087 4.158 48,208,164 +0.06(+1.40%)
Dec 22, 2009 3.995 4.142 3.990 4.101 86,449,960 +0.11(+2.64%)
Dec 21, 2009 3.880 4.011 3.876 3.995 46,633,392 +0.14(+3.57%)
Dec 18, 2009 3.892 3.906 3.812 3.857 88,633,488 -0.00(-0.06%)
Dec 17, 2009 3.890 4.009 3.802 3.860 110,768,568 -0.02(-0.47%)
Dec 16, 2009 3.718 3.919 3.697 3.878 183,509,696 +0.29(+8.05%)
Dec 15, 2009 3.568 3.649 3.559 3.589 48,634,980 -0.00(-0.13%)
Dec 14, 2009 3.587 3.605 3.500 3.594 44,202,376 +0.11(+3.02%)
Dec 11, 2009 3.564 3.568 3.479 3.488 45,445,396 -0.05(-1.30%)
Dec 10, 2009 3.624 3.646 3.523 3.534 45,458,212 -0.06(-1.78%)
Dec 09, 2009 3.548 3.625 3.513 3.598 73,209,944 +0.09(+2.48%)
Dec 08, 2009 3.630 3.646 3.490 3.511 117,241,784 -0.18(-4.85%)
Dec 07, 2009 3.635 3.773 3.463 3.690 297,741,888 +0.42(+12.83%)
Dec 04, 2009 3.231 3.284 3.181 3.270 89,885,784 +0.10(+3.11%)
Dec 03, 2009 3.183 3.241 3.167 3.172 71,950,416 +0.03(+0.80%)
Dec 02, 2009 3.062 3.153 3.043 3.146 65,660,896 +0.09(+3.00%)
Dec 01, 2009 3.011 3.089 2.995 3.055 50,355,408 +0.06(+1.99%)
Nov 30, 2009 2.945 2.997 2.913 2.995 55,577,332 +0.06(+2.11%)
Nov 27, 2009 2.890 2.968 2.874 2.933 30,515,432 -0.06(-2.14%)
Nov 25, 2009 2.997 3.039 2.976 2.997 48,176,796 +0.03(+1.16%)
Nov 24, 2009 2.968 2.988 2.915 2.963 45,625,828 -0.02(-0.62%)
Nov 23, 2009 3.002 3.056 2.968 2.981 42,614,392 +0.02(+0.78%)
Nov 20, 2009 2.908 2.972 2.901 2.958 46,539,152 -0.02(-0.62%)
Nov 19, 2009 3.034 3.034 2.922 2.977 90,896,872 -0.12(-3.99%)
Nov 18, 2009 3.119 3.130 3.048 3.101 49,655,904 -0.05(-1.53%)
Nov 17, 2009 3.155 3.155 3.089 3.149 38,166,836 -0.00(-0.15%)
Nov 16, 2009 3.137 3.190 3.121 3.153 43,911,048 +0.04(+1.40%)
Nov 13, 2009 3.101 3.126 3.071 3.110 42,353,052 +0.02(+0.74%)
Nov 12, 2009 3.124 3.176 3.078 3.087 55,139,744 -0.01(-0.30%)
Nov 11, 2009 3.062 3.169 3.056 3.096 95,003,720 +0.08(+2.82%)
Nov 10, 2009 3.098 3.098 2.972 3.011 85,188,224 -0.08(-2.45%)
Nov 09, 2009 3.059 3.130 3.057 3.087 89,183,760 +0.07(+2.28%)
Nov 06, 2009 2.991 3.080 2.954 3.018 178,897,952 +0.20(+7.25%)
Nov 05, 2009 2.780 2.841 2.770 2.814 103,641,232 +0.07(+2.42%)
Nov 04, 2009 2.775 2.805 2.736 2.747 99,945,008 -0.01(-0.25%)
Nov 03, 2009 2.679 2.768 2.651 2.754 95,544,288 -0.01(-0.50%)
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.