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, 2012 8.847 8.937 8.823 8.937 22,390 +0.03(+0.37%)
Apr 27, 2012 8.913 8.929 8.782 8.905 11,506 +0.05(+0.55%)
Apr 26, 2012 8.782 8.913 8.749 8.856 5,657 +0.11(+1.31%)
Apr 25, 2012 8.872 8.970 8.725 8.741 34,876 +0.00(+0.00%)
Apr 24, 2012 8.749 8.847 8.725 8.741 14,656 -0.04(-0.47%)
Apr 23, 2012 8.692 8.790 8.586 8.782 7,232 +0.01(+0.09%)
Apr 20, 2012 8.782 8.815 8.733 8.774 8,925 +0.08(+0.94%)
Apr 19, 2012 8.831 8.847 8.692 8.692 11,166 -0.16(-1.85%)
Apr 18, 2012 8.717 8.913 8.700 8.856 13,620 +0.08(+0.93%)
Apr 17, 2012 8.520 8.823 8.504 8.774 28,838 +0.39(+4.68%)
Apr 16, 2012 8.291 8.496 8.291 8.381 16,694 +0.19(+2.30%)
Apr 13, 2012 8.528 8.528 8.193 8.193 11,888 -0.29(-3.38%)
Apr 12, 2012 8.504 8.610 8.430 8.479 22,336 +0.05(+0.58%)
Apr 11, 2012 8.250 8.463 8.234 8.430 25,705 +0.25(+3.10%)
Apr 10, 2012 8.324 8.332 8.120 8.177 10,002 -0.17(-2.06%)
Apr 09, 2012 8.389 8.422 8.324 8.349 11,058 -0.13(-1.54%)
Apr 05, 2012 8.488 8.545 8.365 8.479 44,643 +0.00(+0.00%)
Apr 04, 2012 8.627 8.627 8.479 8.479 8,447 -0.27(-3.08%)
Apr 03, 2012 8.463 8.888 8.463 8.749 106,560 +0.38(+4.59%)
Apr 02, 2012 8.357 8.439 8.291 8.365 52,835 +0.00(+0.00%)
Mar 30, 2012 8.283 8.389 8.267 8.365 7,453 +0.09(+1.09%)
Mar 29, 2012 8.275 8.291 8.136 8.275 18,032 -0.02(-0.30%)
Mar 28, 2012 8.324 8.340 8.250 8.300 19,225 +0.01(+0.10%)
Mar 27, 2012 8.398 8.398 8.250 8.291 21,291 -0.13(-1.55%)
Mar 26, 2012 8.300 8.512 8.291 8.422 24,769 +0.24(+2.90%)
Mar 23, 2012 8.111 8.226 8.079 8.185 12,214 +0.06(+0.70%)
Mar 22, 2012 8.111 8.136 8.054 8.128 55,989 -0.04(-0.50%)
Mar 21, 2012 8.250 8.259 8.161 8.169 67,141 -0.13(-1.58%)
Mar 20, 2012 8.357 8.357 8.242 8.300 43,308 -0.11(-1.26%)
Mar 19, 2012 8.414 8.488 8.291 8.406 19,469 +0.02(+0.19%)
Mar 16, 2012 8.561 8.602 8.365 8.389 11,094 -0.20(-2.29%)
Mar 15, 2012 8.569 8.618 8.528 8.586 15,861 -0.02(-0.19%)
Mar 14, 2012 8.659 8.798 8.569 8.602 10,496 -0.04(-0.47%)
Mar 13, 2012 8.659 8.676 8.610 8.643 15,505 +0.05(+0.57%)
Mar 12, 2012 8.870 8.870 8.553 8.594 21,021 -0.30(-3.38%)
Mar 09, 2012 8.772 8.959 8.704 8.894 16,271 +0.10(+1.11%)
Mar 08, 2012 8.732 8.967 8.732 8.796 26,537 +0.15(+1.69%)
Mar 07, 2012 8.699 8.699 8.496 8.650 20,394 -0.02(-0.28%)
Mar 06, 2012 8.780 8.780 8.553 8.675 22,511 -0.19(-2.11%)
Mar 05, 2012 8.943 8.959 8.837 8.861 14,697 -0.07(-0.82%)
Mar 02, 2012 8.796 8.975 8.780 8.934 24,065 +0.10(+1.10%)
Mar 01, 2012 8.748 8.837 8.740 8.837 16,039 +0.08(+0.93%)
Feb 29, 2012 8.780 8.870 8.699 8.756 23,538 -0.01(-0.09%)
Feb 28, 2012 8.699 8.764 8.659 8.764 14,431 +0.08(+0.93%)
Feb 27, 2012 8.683 8.748 8.683 8.683 20,850 -0.05(-0.56%)
Feb 24, 2012 8.650 8.732 8.626 8.732 15,557 +0.05(+0.56%)
Feb 23, 2012 8.683 8.723 8.618 8.683 31,612 +0.08(+0.94%)
Feb 22, 2012 8.634 8.675 8.545 8.602 21,485 -0.10(-1.12%)
Feb 21, 2012 8.504 8.699 8.504 8.699 8,823 +0.15(+1.80%)
Feb 17, 2012 8.634 8.634 8.456 8.545 24,011 -0.11(-1.22%)
Feb 16, 2012 8.545 8.650 8.480 8.650 41,737 +0.08(+0.95%)
Feb 15, 2012 8.675 8.715 8.496 8.569 29,632 -0.10(-1.12%)
Feb 14, 2012 8.723 8.740 8.602 8.667 11,169 -0.06(-0.65%)
Feb 13, 2012 8.788 8.853 8.634 8.723 17,642 +0.06(+0.75%)
Feb 10, 2012 8.764 8.837 8.659 8.659 39,873 -0.23(-2.56%)
Feb 09, 2012 8.918 8.959 8.853 8.886 13,035 -0.10(-1.08%)
Feb 08, 2012 9.016 9.056 8.823 8.983 25,352 +0.01(+0.09%)
Feb 07, 2012 8.918 8.999 8.886 8.975 14,841 -0.02(-0.18%)
Feb 06, 2012 8.959 8.991 8.910 8.991 12,300 -0.06(-0.72%)
Feb 03, 2012 8.926 9.089 8.886 9.056 18,116 +0.19(+2.20%)
Feb 02, 2012 8.902 8.943 8.837 8.861 60,973 +0.03(+0.37%)
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.