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 (%)
May 31, 2016 8.680 8.690 8.530 8.550 422,078 -0.09(-1.04%)
May 30, 2016 8.710 8.710 8.620 8.640 82,521 +0.00(+0.00%)
May 27, 2016 8.600 8.700 8.600 8.640 184,076 +0.02(+0.23%)
May 26, 2016 8.740 8.760 8.590 8.620 602,448 -0.06(-0.69%)
May 25, 2016 8.660 8.730 8.620 8.680 310,658 +0.05(+0.58%)
May 24, 2016 8.630 8.670 8.600 8.630 321,412 +0.02(+0.23%)
May 20, 2016 8.610 8.610 8.610 0 -0.16(-1.82%)
May 19, 2016 8.650 8.820 8.630 8.770 231,974 +0.08(+0.92%)
May 18, 2016 8.860 8.860 8.640 8.690 195,940 -0.16(-1.81%)
May 17, 2016 8.970 8.970 8.810 8.850 119,466 -0.10(-1.12%)
May 16, 2016 8.790 8.960 8.740 8.950 244,526 +0.21(+2.40%)
May 13, 2016 8.700 8.810 8.640 8.740 354,664 +0.00(+0.00%)
May 12, 2016 8.390 8.770 8.390 8.740 448,710 +0.45(+5.43%)
May 11, 2016 8.180 8.350 8.160 8.290 125,304 +0.05(+0.61%)
May 10, 2016 8.150 8.270 8.140 8.240 350,061 +0.10(+1.23%)
May 09, 2016 8.340 8.350 8.100 8.140 241,102 -0.16(-1.93%)
May 06, 2016 8.450 8.450 8.250 8.300 197,860 -0.12(-1.43%)
May 05, 2016 8.300 8.450 8.260 8.420 167,180 +0.16(+1.94%)
May 04, 2016 8.240 8.330 8.190 8.260 170,967 -0.01(-0.12%)
May 03, 2016 8.380 8.390 8.190 8.270 844,187 -0.18(-2.13%)
May 02, 2016 8.600 8.600 8.420 8.450 197,579 -0.11(-1.29%)
Apr 29, 2016 8.590 8.660 8.560 8.560 91,292 +0.02(+0.23%)
Apr 28, 2016 8.680 8.740 8.520 8.540 183,988 -0.18(-2.06%)
Apr 27, 2016 8.670 8.840 8.660 8.720 253,070 +0.04(+0.46%)
Apr 26, 2016 8.790 8.800 8.660 8.680 153,844 -0.07(-0.80%)
Apr 25, 2016 8.740 8.770 8.600 8.750 189,725 +0.01(+0.11%)
Apr 22, 2016 8.660 8.810 8.660 8.740 150,632 +0.06(+0.69%)
Apr 21, 2016 8.710 8.750 8.600 8.680 192,514 +0.00(+0.00%)
Apr 20, 2016 8.800 8.970 8.650 8.680 655,693 -0.18(-2.03%)
Apr 19, 2016 8.840 8.930 8.750 8.860 403,217 +0.05(+0.57%)
Apr 18, 2016 8.720 8.830 8.710 8.810 371,779 +0.07(+0.80%)
Apr 15, 2016 8.500 8.780 8.490 8.740 413,163 +0.27(+3.19%)
Apr 14, 2016 8.880 8.880 8.370 8.470 569,445 -0.41(-4.62%)
Apr 13, 2016 8.760 9.080 8.750 8.880 508,947 +0.12(+1.37%)
Apr 12, 2016 8.640 8.770 8.580 8.760 275,226 +0.17(+1.98%)
Apr 11, 2016 8.720 8.740 8.510 8.590 236,724 -0.10(-1.15%)
Apr 08, 2016 8.660 8.720 8.620 8.690 202,855 +0.04(+0.46%)
Apr 07, 2016 8.700 8.720 8.610 8.650 230,440 -0.08(-0.92%)
Apr 06, 2016 8.710 8.810 8.700 8.730 183,690 -0.03(-0.34%)
Apr 05, 2016 8.750 8.850 8.700 8.760 467,678 -0.03(-0.34%)
Apr 04, 2016 8.870 8.890 8.710 8.790 278,242 -0.09(-1.01%)
Apr 01, 2016 8.960 9.010 8.830 8.880 436,784 -0.15(-1.66%)
Mar 31, 2016 8.750 9.070 8.750 9.030 296,249 +0.25(+2.85%)
Mar 30, 2016 8.730 8.820 8.620 8.780 389,671 +0.09(+1.04%)
Mar 29, 2016 8.460 8.730 8.370 8.690 389,073 +0.23(+2.72%)
Mar 28, 2016 8.480 8.480 8.380 8.460 92,583 +0.00(+0.00%)
Mar 24, 2016 8.460 8.460 8.460 0 -0.08(-0.94%)
Mar 23, 2016 8.680 8.700 8.530 8.540 110,470 -0.19(-2.18%)
Mar 22, 2016 8.800 8.800 8.600 8.730 280,440 -0.07(-0.80%)
Mar 21, 2016 8.760 8.810 8.680 8.800 124,807 +0.05(+0.57%)
Mar 18, 2016 8.600 8.750 8.510 8.750 362,989 +0.22(+2.58%)
Mar 17, 2016 8.460 8.550 8.430 8.530 210,784 +0.13(+1.55%)
Mar 16, 2016 8.340 8.480 8.310 8.400 564,016 +0.06(+0.72%)
Mar 15, 2016 8.340 8.390 8.300 8.340 127,582 -0.04(-0.48%)
Mar 14, 2016 8.480 8.490 8.300 8.380 393,459 -0.06(-0.71%)
Mar 11, 2016 8.670 8.670 8.360 8.440 324,618 -0.15(-1.75%)
Mar 10, 2016 8.480 8.920 8.470 8.590 622,059 +0.30(+3.62%)
Mar 09, 2016 8.610 8.690 8.250 8.290 233,477 -0.25(-2.93%)
Mar 08, 2016 8.470 8.670 8.440 8.540 509,458 +0.08(+0.95%)
Mar 07, 2016 8.320 8.490 8.280 8.460 222,481 +0.16(+1.93%)
Mar 04, 2016 8.050 8.320 8.050 8.300 345,544 +0.27(+3.36%)
Mar 03, 2016 7.770 8.060 7.770 8.030 624,299 +0.25(+3.21%)
Mar 02, 2016 7.880 7.880 7.780 7.780 174,269 -0.05(-0.64%)
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.