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 31, 2014 53.60 56.87 53.60 56.09 128,011 +2.08(+3.85%)
Jan 30, 2014 51.81 55.09 51.81 54.01 252,004 +2.48(+4.81%)
Jan 29, 2014 49.54 52.19 49.50 51.53 175,499 +1.14(+2.26%)
Jan 28, 2014 47.20 50.50 46.11 50.39 264,777 +3.36(+7.14%)
Jan 27, 2014 48.10 48.45 45.06 47.03 215,618 -2.12(-4.31%)
Jan 24, 2014 47.00 50.01 46.03 49.15 216,676 +0.55(+1.13%)
Jan 23, 2014 50.00 50.00 48.00 48.60 118,900 -1.26(-2.53%)
Jan 22, 2014 50.99 50.99 49.66 49.86 171,194 -1.50(-2.92%)
Jan 21, 2014 48.25 52.39 48.00 51.36 282,984 +2.97(+6.14%)
Jan 17, 2014 48.26 48.39 48.39 48.39 193,500 -0.30(-0.62%)
Jan 16, 2014 49.80 51.09 46.53 48.69 237,222 -2.31(-4.53%)
Jan 15, 2014 51.00 51.73 50.15 51.00 181,207 +0.00(+0.00%)
Jan 14, 2014 51.75 52.22 50.03 51.00 211,408 +1.27(+2.55%)
Jan 13, 2014 49.69 52.15 48.28 49.73 495,111 +0.79(+1.61%)
Jan 10, 2014 46.23 49.88 45.00 48.94 565,035 +1.94(+4.13%)
Jan 09, 2014 40.50 48.95 40.00 47.00 2,151,772 +8.94(+23.49%)
Jan 08, 2014 38.02 38.75 36.34 38.06 218,179 -0.14(-0.37%)
Jan 07, 2014 37.50 40.67 37.20 38.20 265,832 -0.19(-0.49%)
Jan 06, 2014 40.00 40.48 38.00 38.39 65,593 -2.04(-5.05%)
Jan 03, 2014 39.44 40.76 38.64 40.43 71,052 -0.15(-0.37%)
Jan 02, 2014 43.59 43.59 40.01 40.58 79,710 -0.96(-2.31%)
Dec 31, 2013 41.00 41.54 41.54 41.54 72,600 +1.15(+2.85%)
Dec 30, 2013 38.24 40.39 37.45 40.39 86,517 +2.64(+6.99%)
Dec 27, 2013 36.96 37.87 36.34 37.75 62,151 +0.98(+2.67%)
Dec 26, 2013 35.82 36.79 35.59 36.77 25,617 +0.88(+2.45%)
Dec 24, 2013 36.49 36.77 35.07 35.89 25,454 -0.25(-0.69%)
Dec 23, 2013 34.53 36.40 34.53 36.14 80,280 +1.90(+5.55%)
Dec 20, 2013 31.99 34.50 31.05 34.24 122,245 +1.54(+4.71%)
Dec 19, 2013 32.50 33.37 32.50 32.70 11,812 -0.50(-1.51%)
Dec 18, 2013 33.39 33.39 32.12 33.20 22,346 -0.21(-0.63%)
Dec 17, 2013 33.31 33.80 32.53 33.41 36,473 +0.31(+0.94%)
Dec 16, 2013 32.70 33.45 32.12 33.10 34,340 +0.99(+3.08%)
Dec 13, 2013 31.01 32.90 30.25 32.11 53,044 +1.20(+3.88%)
Dec 12, 2013 30.96 31.18 30.11 30.91 51,561 +0.35(+1.14%)
Dec 11, 2013 31.28 33.89 30.26 30.56 116,982 -0.39(-1.26%)
Dec 10, 2013 30.78 31.19 30.29 30.95 44,153 -0.06(-0.19%)
Dec 09, 2013 31.02 31.18 30.50 31.01 55,135 -0.12(-0.39%)
Dec 06, 2013 31.27 31.50 30.64 31.13 0 -0.28(-0.89%)
Dec 05, 2013 31.95 32.74 31.00 31.41 0 -0.83(-2.57%)
Dec 04, 2013 33.05 33.05 31.30 32.24 0 -0.61(-1.86%)
Dec 03, 2013 34.78 34.90 32.33 32.85 0 -2.05(-5.87%)
Dec 02, 2013 36.49 36.49 34.61 34.90 0 -1.59(-4.36%)
Nov 29, 2013 35.88 37.55 35.50 36.49 0 +0.38(+1.05%)
Nov 27, 2013 38.50 39.47 36.08 36.11 0 +1.11(+3.17%)
Nov 26, 2013 34.47 35.25 34.14 35.00 0 +0.48(+1.39%)
Nov 25, 2013 34.85 34.86 34.20 34.52 0 -0.52(-1.48%)
Nov 22, 2013 34.44 35.24 34.44 35.04 0 +0.21(+0.60%)
Nov 21, 2013 34.29 35.51 34.09 34.83 0 +0.40(+1.16%)
Nov 20, 2013 34.40 35.50 33.92 34.43 0 +0.01(+0.03%)
Nov 19, 2013 32.94 35.89 32.00 34.42 0 -1.45(-4.04%)
Nov 18, 2013 35.28 37.00 34.50 35.87 0 +0.20(+0.56%)
Nov 15, 2013 35.30 35.70 33.27 35.67 0 +0.57(+1.62%)
Nov 14, 2013 35.41 36.00 34.51 35.10 0 -0.75(-2.09%)
Nov 12, 2013 32.57 36.11 31.40 35.85 0 +3.00(+9.13%)
Nov 11, 2013 29.21 33.47 28.50 32.85 0 +3.82(+13.16%)
Nov 08, 2013 28.41 29.88 28.00 29.03 0 +0.11(+0.38%)
Nov 07, 2013 29.20 29.40 28.89 28.92 0 -0.12(-0.41%)
Nov 06, 2013 29.48 29.96 28.51 29.04 0 -0.49(-1.66%)
Nov 05, 2013 30.00 30.50 29.11 29.53 0 -0.57(-1.89%)
Nov 04, 2013 30.19 30.64 29.69 30.10 0 -0.39(-1.28%)
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.