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 28, 2006 8.526 8.548 8.442 8.471 43,852,280 -0.05(-0.64%)
Apr 27, 2006 8.455 8.552 8.403 8.526 40,504,756 +0.07(+0.84%)
Apr 26, 2006 8.329 8.516 8.306 8.455 72,769,880 +0.18(+2.19%)
Apr 25, 2006 8.322 8.416 8.225 8.274 74,286,000 +0.02(+0.27%)
Apr 24, 2006 8.193 8.261 8.128 8.251 46,940,516 +0.06(+0.71%)
Apr 21, 2006 8.254 8.290 8.177 8.193 47,340,584 +0.00(+0.04%)
Apr 20, 2006 8.322 8.332 8.190 8.190 49,341,548 -0.13(-1.59%)
Apr 19, 2006 8.338 8.429 8.241 8.322 42,143,708 -0.06(-0.73%)
Apr 18, 2006 8.222 8.410 8.225 8.384 48,347,720 +0.16(+2.01%)
Apr 17, 2006 8.274 8.313 8.190 8.219 24,203,408 -0.05(-0.59%)
Apr 13, 2006 8.280 8.300 8.222 8.267 42,180,528 -0.01(-0.16%)
Apr 12, 2006 8.403 8.403 8.235 8.280 44,674,696 -0.05(-0.62%)
Apr 11, 2006 8.397 8.442 8.254 8.332 52,163,072 -0.08(-0.96%)
Apr 10, 2006 8.455 8.464 8.380 8.413 31,293,264 -0.04(-0.50%)
Apr 07, 2006 8.552 8.574 8.439 8.455 68,098,696 -0.09(-1.10%)
Apr 06, 2006 8.645 8.713 8.510 8.548 55,193,452 -0.21(-2.36%)
Apr 05, 2006 8.768 8.788 8.720 8.755 56,096,312 -0.01(-0.11%)
Apr 04, 2006 8.739 8.807 8.713 8.765 33,952,656 +0.05(+0.63%)
Apr 03, 2006 8.801 8.804 8.704 8.710 43,056,784 -0.03(-0.33%)
Mar 31, 2006 8.736 8.820 8.733 8.739 45,894,396 +0.01(+0.07%)
Mar 30, 2006 8.810 8.846 8.726 8.733 53,146,072 -0.08(-0.88%)
Mar 29, 2006 8.739 8.859 8.739 8.810 38,726,876 +0.08(+0.89%)
Mar 28, 2006 8.807 8.856 8.707 8.733 55,245,740 -0.09(-1.06%)
Mar 27, 2006 8.846 8.862 8.817 8.826 58,085,212 -0.02(-0.22%)
Mar 24, 2006 8.759 8.856 8.752 8.846 87,960,136 +0.12(+1.37%)
Mar 23, 2006 8.700 8.729 8.694 8.726 72,514,616 +0.03(+0.30%)
Mar 22, 2006 8.506 8.710 8.506 8.700 54,460,764 +0.06(+0.75%)
Mar 21, 2006 8.668 8.681 8.594 8.636 51,544,252 -0.03(-0.37%)
Mar 20, 2006 8.726 8.778 8.629 8.668 45,863,456 -0.06(-0.67%)
Mar 17, 2006 8.791 8.807 8.684 8.726 66,887,968 -0.04(-0.41%)
Mar 16, 2006 8.784 8.839 8.687 8.762 56,629,120 -0.06(-0.73%)
Mar 15, 2006 8.804 8.839 8.726 8.826 30,349,870 -0.00(-0.04%)
Mar 14, 2006 8.765 8.859 8.752 8.830 59,077,492 +0.06(+0.74%)
Mar 13, 2006 8.804 8.852 8.749 8.765 65,851,440 -0.04(-0.40%)
Mar 10, 2006 8.723 8.807 8.665 8.801 89,897,664 +0.09(+1.04%)
Mar 09, 2006 8.658 8.771 8.655 8.710 62,969,892 +0.05(+0.60%)
Mar 08, 2006 8.645 8.668 8.513 8.658 65,779,968 +0.08(+0.98%)
Mar 07, 2006 8.733 8.733 8.439 8.574 125,995,168 -0.16(-1.89%)
Mar 06, 2006 8.836 8.952 8.655 8.739 175,612,704 -0.31(-3.39%)
Mar 03, 2006 9.111 9.114 9.001 9.046 33,945,540 -0.09(-1.03%)
Mar 02, 2006 9.079 9.175 9.037 9.140 45,413,260 +0.06(+0.68%)
Mar 01, 2006 8.920 9.108 8.920 9.079 41,899,892 +0.16(+1.81%)
Feb 28, 2006 8.975 8.975 8.901 8.917 32,270,078 -0.06(-0.65%)
Feb 27, 2006 8.894 9.043 8.881 8.975 36,576,156 +0.06(+0.73%)
Feb 24, 2006 9.035 9.072 8.862 8.910 40,765,280 -0.12(-1.32%)
Feb 23, 2006 9.095 9.121 8.969 9.030 34,671,112 -0.10(-1.10%)
Feb 22, 2006 9.169 9.169 9.069 9.130 29,375,842 +0.03(+0.36%)
Feb 21, 2006 9.130 9.201 9.091 9.098 42,910,740 -0.04(-0.46%)
Feb 17, 2006 9.211 9.227 9.104 9.140 48,926,320 -0.05(-0.60%)
Feb 16, 2006 9.211 9.260 9.121 9.195 43,713,352 +0.04(+0.46%)
Feb 15, 2006 9.088 9.175 9.027 9.153 43,700,668 +0.01(+0.11%)
Feb 14, 2006 8.940 9.314 8.940 9.143 71,350,304 +0.21(+2.31%)
Feb 13, 2006 8.920 8.991 8.872 8.936 51,643,264 +0.05(+0.62%)
Feb 10, 2006 8.736 8.927 8.729 8.881 50,986,380 +0.11(+1.29%)
Feb 09, 2006 8.823 8.852 8.733 8.768 43,856,612 +0.00(+0.00%)
Feb 08, 2006 8.704 8.771 8.620 8.768 42,166,296 +0.07(+0.78%)
Feb 07, 2006 8.765 8.794 8.652 8.700 43,837,736 -0.04(-0.48%)
Feb 06, 2006 8.662 8.765 8.642 8.742 55,580,216 +0.08(+0.97%)
Feb 03, 2006 8.571 8.704 8.532 8.658 67,444,912 +0.09(+1.02%)
Feb 02, 2006 8.645 8.649 8.500 8.571 46,222,992 -0.01(-0.11%)
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.