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 (%)
Oct 31, 2013 3.570 3.590 3.480 3.581 19,319,390 -0.01(-0.25%)
Oct 30, 2013 3.700 3.750 3.530 3.590 20,087,902 -0.10(-2.71%)
Oct 29, 2013 3.780 3.800 3.615 3.690 22,471,636 -0.09(-2.38%)
Oct 28, 2013 3.660 3.790 3.600 3.780 24,193,276 +0.05(+1.37%)
Oct 25, 2013 3.870 4.050 3.670 3.729 0 +0.19(+5.49%)
Oct 24, 2013 3.550 3.610 3.450 3.535 45,892,156 -0.01(-0.28%)
Oct 23, 2013 3.680 3.690 3.540 3.545 13,409,751 -0.10(-2.61%)
Oct 22, 2013 3.690 3.760 3.570 3.640 14,309,579 -0.05(-1.36%)
Oct 21, 2013 3.700 3.790 3.660 3.690 21,144,316 +0.02(+0.54%)
Oct 18, 2013 3.560 3.755 3.550 3.670 16,453,429 +0.09(+2.51%)
Oct 17, 2013 3.550 3.650 3.500 3.580 32,017,710 -0.01(-0.28%)
Oct 16, 2013 3.540 3.620 3.530 3.590 10,020,580 +0.07(+2.13%)
Oct 15, 2013 3.560 3.660 3.500 3.515 12,727,890 -0.03(-0.99%)
Oct 14, 2013 3.540 3.580 3.500 3.550 19,700,424 -0.06(-1.66%)
Oct 11, 2013 3.540 3.690 3.520 3.610 0 +0.08(+2.27%)
Oct 10, 2013 3.540 3.600 3.510 3.530 0 +0.05(+1.44%)
Oct 09, 2013 3.560 3.570 3.320 3.480 26,776,136 -0.06(-1.69%)
Oct 08, 2013 3.710 3.750 3.500 3.540 20,565,404 -0.16(-4.32%)
Oct 07, 2013 3.700 3.770 3.650 3.700 12,894,486 -0.06(-1.60%)
Oct 04, 2013 3.700 3.790 3.690 3.760 12,658,605 +0.09(+2.45%)
Oct 03, 2013 3.820 3.870 3.660 3.670 21,959,662 -0.15(-3.93%)
Oct 02, 2013 3.820 3.950 3.790 3.820 35,770,892 -0.02(-0.52%)
Oct 01, 2013 3.670 3.860 3.640 3.840 30,878,432 +0.06(+1.59%)
Sep 27, 2013 3.520 3.800 3.510 3.780 0 +0.17(+4.71%)
Sep 26, 2013 3.810 3.870 3.480 3.610 53,146,708 -0.18(-4.62%)
Sep 25, 2013 3.640 3.900 3.600 3.785 53,908,420 +0.18(+4.85%)
Sep 24, 2013 3.570 3.690 3.520 3.610 37,417,240 +0.08(+2.41%)
Sep 23, 2013 3.460 3.560 3.410 3.525 23,492,600 +0.04(+1.15%)
Sep 20, 2013 3.470 3.535 3.430 3.485 0 +0.01(+0.40%)
Sep 19, 2013 3.250 3.500 3.250 3.471 45,113,396 +0.20(+6.15%)
Sep 18, 2013 3.280 3.400 3.210 3.270 28,322,232 +0.00(+0.00%)
Sep 17, 2013 3.100 3.300 3.080 3.270 31,103,960 +0.18(+5.83%)
Sep 16, 2013 3.090 3.110 3.070 3.090 0 +0.01(+0.32%)
Sep 13, 2013 3.050 3.110 2.980 3.080 0 +0.06(+1.99%)
Sep 12, 2013 3.080 3.120 3.020 3.020 0 +0.02(+0.67%)
Sep 11, 2013 3.010 3.040 2.970 3.000 16,851,728 -0.03(-0.99%)
Sep 10, 2013 3.120 3.130 3.000 3.030 13,461,663 -0.07(-2.26%)
Sep 09, 2013 3.030 3.120 3.020 3.100 22,648,020 +0.08(+2.65%)
Sep 06, 2013 3.020 3.050 2.980 3.020 0 +0.02(+0.50%)
Sep 05, 2013 2.930 3.010 2.895 3.005 14,813,509 +0.08(+2.74%)
Sep 04, 2013 2.840 2.960 2.840 2.925 0 +0.05(+1.92%)
Sep 03, 2013 2.860 2.890 2.840 2.870 0 +0.04(+1.41%)
Aug 30, 2013 2.880 2.890 2.810 2.830 0 -0.08(-2.75%)
Aug 29, 2013 2.880 2.910 2.870 2.910 7,580,432 +0.03(+1.04%)
Aug 28, 2013 2.790 2.900 2.790 2.880 8,491,250 +0.08(+3.04%)
Aug 27, 2013 2.820 2.890 2.790 2.795 8,924,655 -0.10(-3.45%)
Aug 26, 2013 2.860 2.920 2.850 2.895 9,505,751 +0.00(+0.17%)
Aug 23, 2013 2.830 2.910 2.790 2.890 0 +0.08(+2.85%)
Aug 22, 2013 2.770 2.850 2.760 2.810 12,674,814 +0.06(+2.18%)
Aug 21, 2013 2.750 2.800 2.720 2.750 13,689,203 +0.00(+0.00%)
Aug 20, 2013 2.790 2.850 2.740 2.750 23,237,232 -0.08(-2.83%)
Aug 19, 2013 2.880 2.900 2.830 2.830 9,447,883 -0.07(-2.41%)
Aug 16, 2013 2.870 2.910 2.830 2.900 0 +0.02(+0.69%)
Aug 15, 2013 2.940 2.960 2.870 2.880 21,995,692 -0.09(-3.03%)
Aug 14, 2013 2.910 3.020 2.900 2.970 0 +0.06(+2.06%)
Aug 13, 2013 2.970 2.970 2.880 2.910 12,081,315 -0.03(-1.02%)
Aug 12, 2013 2.970 3.000 2.930 2.940 13,825,592 -0.06(-2.00%)
Aug 09, 2013 2.910 3.040 2.900 3.000 25,113,736 +0.13(+4.53%)
Aug 08, 2013 2.880 2.920 2.820 2.870 19,331,768 +0.02(+0.70%)
Aug 07, 2013 2.900 2.920 2.850 2.850 21,219,948 -0.07(-2.40%)
Aug 06, 2013 2.920 2.940 2.890 2.920 14,005,798 -0.02(-0.68%)
Aug 05, 2013 3.000 3.020 2.910 2.940 17,123,432 -0.06(-2.00%)
Aug 02, 2013 3.017 3.040 2.960 3.000 12,048,832 -0.03(-0.99%)
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.