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 3.575 3.601 3.556 3.563 31,244,842 -0.01(-0.20%)
Oct 30, 2013 3.584 3.601 3.540 3.570 21,743,252 -0.00(-0.07%)
Oct 29, 2013 3.563 3.580 3.530 3.573 41,340,312 +0.00(+0.13%)
Oct 28, 2013 3.570 3.587 3.519 3.568 39,729,116 -0.01(-0.20%)
Oct 25, 2013 3.629 3.631 3.563 3.575 0 -0.03(-0.94%)
Oct 24, 2013 3.645 3.669 3.604 3.609 25,197,358 -0.03(-0.75%)
Oct 23, 2013 3.692 3.692 3.624 3.636 26,879,906 -0.06(-1.71%)
Oct 22, 2013 3.718 3.720 3.666 3.699 19,119,272 -0.02(-0.50%)
Oct 21, 2013 3.753 3.756 3.706 3.718 20,783,544 +0.01(+0.25%)
Oct 18, 2013 3.659 3.720 3.645 3.709 27,184,178 +0.04(+1.15%)
Oct 17, 2013 3.631 3.676 3.631 3.666 22,735,262 +0.01(+0.19%)
Oct 16, 2013 3.636 3.673 3.631 3.659 22,241,816 +0.04(+1.23%)
Oct 15, 2013 3.634 3.655 3.612 3.615 22,245,346 -0.02(-0.52%)
Oct 14, 2013 3.570 3.634 3.570 3.634 17,741,104 +0.05(+1.51%)
Oct 11, 2013 3.554 3.598 3.542 3.580 0 -0.03(-0.81%)
Oct 10, 2013 3.596 3.619 3.570 3.609 23,744,074 +0.04(+1.08%)
Oct 09, 2013 3.650 3.652 3.551 3.570 0 -0.06(-1.55%)
Oct 08, 2013 3.648 3.699 3.598 3.626 30,960,432 -0.03(-0.83%)
Oct 07, 2013 3.643 3.683 3.624 3.657 0 +0.00(+0.00%)
Oct 04, 2013 3.603 3.687 3.594 3.657 26,242,332 +0.05(+1.37%)
Oct 03, 2013 3.648 3.681 3.590 3.608 46,540,896 -0.04(-1.03%)
Oct 02, 2013 3.610 3.659 3.610 3.645 17,228,682 -0.00(-0.06%)
Oct 01, 2013 3.655 3.672 3.628 3.648 24,179,858 -0.00(-0.06%)
Sep 30, 2013 3.617 3.676 3.596 3.650 24,142,692 -0.00(-0.13%)
Sep 27, 2013 3.648 3.678 3.634 3.655 0 -0.02(-0.57%)
Sep 26, 2013 3.697 3.704 3.655 3.676 15,839,480 -0.01(-0.35%)
Sep 25, 2013 3.676 3.716 3.659 3.689 24,844,562 +0.01(+0.16%)
Sep 24, 2013 3.671 3.697 3.650 3.683 24,243,442 +0.01(+0.38%)
Sep 23, 2013 3.702 3.732 3.648 3.669 28,895,196 -0.04(-0.98%)
Sep 20, 2013 3.746 3.769 3.697 3.705 0 -0.03(-0.82%)
Sep 19, 2013 3.770 3.777 3.720 3.736 24,253,852 -0.02(-0.46%)
Sep 18, 2013 3.723 3.763 3.704 3.753 28,566,720 +0.03(+0.88%)
Sep 17, 2013 3.723 3.751 3.706 3.720 0 +0.01(+0.32%)
Sep 16, 2013 3.734 3.763 3.704 3.709 25,106,162 +0.00(+0.06%)
Sep 13, 2013 3.695 3.723 3.669 3.706 0 +0.02(+0.64%)
Sep 12, 2013 3.666 3.730 3.666 3.683 32,379,074 -0.00(-0.06%)
Sep 11, 2013 3.619 3.695 3.594 3.685 42,222,140 +0.06(+1.68%)
Sep 10, 2013 3.575 3.626 3.558 3.624 31,122,868 +0.08(+2.15%)
Sep 09, 2013 3.519 3.549 3.509 3.548 26,150,284 +0.06(+1.65%)
Sep 06, 2013 3.507 3.526 3.463 3.490 0 -0.01(-0.40%)
Sep 05, 2013 3.481 3.519 3.479 3.505 18,515,538 +0.01(+0.27%)
Sep 04, 2013 3.462 3.516 3.458 3.495 23,668,604 +0.03(+0.95%)
Sep 03, 2013 3.469 3.512 3.441 3.462 30,310,170 +0.00(+0.07%)
Aug 30, 2013 3.467 3.476 3.444 3.460 0 -0.00(-0.14%)
Aug 29, 2013 3.460 3.497 3.451 3.465 29,268,466 -0.01(-0.20%)
Aug 28, 2013 3.479 3.505 3.458 3.472 33,861,400 -0.00(-0.03%)
Aug 27, 2013 3.483 3.507 3.460 3.473 29,554,800 -0.04(-1.27%)
Aug 26, 2013 3.512 3.526 3.502 3.517 32,007,878 +0.01(+0.23%)
Aug 23, 2013 3.514 3.542 3.502 3.509 0 +0.00(+0.00%)
Aug 22, 2013 3.488 3.542 3.488 3.509 13,744,705 +0.02(+0.54%)
Aug 21, 2013 3.486 3.530 3.476 3.490 27,865,392 -0.02(-0.47%)
Aug 20, 2013 3.488 3.530 3.483 3.507 24,961,912 +0.02(+0.50%)
Aug 19, 2013 3.524 3.536 3.487 3.489 42,142,240 -0.06(-1.57%)
Aug 16, 2013 3.524 3.594 3.517 3.545 0 +0.01(+0.42%)
Aug 15, 2013 3.471 3.559 3.457 3.530 77,499,080 +0.02(+0.63%)
Aug 14, 2013 3.359 3.529 3.356 3.508 88,738,952 +0.14(+4.23%)
Aug 13, 2013 3.359 3.380 3.338 3.366 21,144,494 +0.01(+0.35%)
Aug 12, 2013 3.244 3.403 3.060 3.354 27,561,260 -0.03(-0.83%)
Aug 09, 2013 3.296 3.433 3.293 3.382 97,070,616 -0.05(-1.42%)
Aug 08, 2013 3.426 3.446 3.387 3.431 35,766,960 +0.02(+0.68%)
Aug 07, 2013 3.391 3.443 3.389 3.408 26,175,904 -0.00(-0.07%)
Aug 06, 2013 3.464 3.471 3.403 3.410 21,950,338 -0.05(-1.48%)
Aug 05, 2013 3.436 3.473 3.418 3.461 19,836,350 +0.02(+0.47%)
Aug 02, 2013 3.410 3.452 3.387 3.445 22,454,066 +0.03(+0.82%)
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.