ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.
ETFOptimize | HOME
Close Window
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

1-3 Month T-Bill Barclays Capital SPDR (NY: BIL )

91.61 +0.04 (+0.04%)
Streaming Delayed Price Updated: 3:09 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2024 90.24 90.25 90.24 90.24 13,243,026 +0.04(+0.04%)
Feb 28, 2024 90.20 90.21 90.20 90.20 3,968,304 +0.01(+0.01%)
Feb 27, 2024 90.19 90.20 90.19 90.19 6,086,632 +0.02(+0.02%)
Feb 26, 2024 90.17 90.18 90.17 90.17 4,686,629 +0.00(+0.00%)
Feb 23, 2024 90.16 90.17 90.16 90.17 5,704,481 +0.01(+0.01%)
Feb 22, 2024 90.15 90.16 90.15 90.16 7,554,409 +0.05(+0.05%)
Feb 21, 2024 90.11 90.12 90.11 90.11 5,216,908 +0.01(+0.01%)
Feb 20, 2024 90.11 90.11 90.10 90.10 4,898,666 +0.01(+0.01%)
Feb 16, 2024 90.08 90.09 90.08 90.09 6,156,089 +0.02(+0.02%)
Feb 15, 2024 90.08 90.08 90.07 90.07 4,864,821 +0.05(+0.05%)
Feb 14, 2024 90.02 90.03 90.02 90.02 6,103,167 +0.02(+0.02%)
Feb 13, 2024 90.00 90.01 90.00 90.00 7,683,952 +0.00(+0.00%)
Feb 12, 2024 90.00 90.00 89.99 90.00 7,338,442 +0.02(+0.02%)
Feb 09, 2024 89.98 89.99 89.98 89.98 5,175,495 +0.01(+0.01%)
Feb 08, 2024 89.98 89.98 89.97 89.97 5,473,211 +0.04(+0.04%)
Feb 07, 2024 89.94 89.94 89.93 89.93 8,589,613 +0.01(+0.01%)
Feb 06, 2024 89.92 89.92 89.91 89.92 5,113,622 +0.02(+0.02%)
Feb 05, 2024 89.91 89.91 89.90 89.90 7,027,606 +0.00(+0.00%)
Feb 02, 2024 89.90 89.90 89.89 89.90 8,297,111 +0.02(+0.02%)
Feb 01, 2024 89.88 89.89 89.88 89.88 14,938,893 +0.05(+0.05%)
Jan 31, 2024 89.85 89.85 89.84 89.84 11,176,019 +0.01(+0.01%)
Jan 30, 2024 89.83 89.84 89.83 89.83 31,342,532 +0.01(+0.01%)
Jan 29, 2024 89.82 89.83 89.82 89.82 5,734,934 +0.01(+0.01%)
Jan 26, 2024 89.81 89.81 89.80 89.81 5,734,259 +0.01(+0.01%)
Jan 25, 2024 89.80 89.80 89.79 89.80 6,147,431 +0.05(+0.05%)
Jan 24, 2024 89.75 89.76 89.75 89.75 6,616,953 +0.01(+0.01%)
Jan 23, 2024 89.74 89.75 89.74 89.74 5,090,429 +0.01(+0.01%)
Jan 22, 2024 89.73 89.74 89.73 89.73 6,234,745 +0.01(+0.01%)
Jan 19, 2024 89.72 89.72 89.72 89.72 5,562,238 +0.01(+0.01%)
Jan 18, 2024 89.70 89.71 89.70 89.71 5,371,124 +0.04(+0.04%)
Jan 17, 2024 89.66 89.67 89.66 89.67 6,037,229 +0.02(+0.02%)
Jan 16, 2024 89.65 89.66 89.65 89.65 6,607,811 +0.01(+0.01%)
Jan 12, 2024 89.63 89.64 89.63 89.64 5,158,370 +0.02(+0.02%)
Jan 11, 2024 89.62 89.63 89.62 89.62 6,038,856 +0.05(+0.05%)
Jan 10, 2024 89.57 89.58 89.57 89.57 8,960,687 +0.02(+0.02%)
Jan 09, 2024 89.56 89.56 89.55 89.55 5,175,938 +0.01(+0.01%)
Jan 08, 2024 89.54 89.55 89.54 89.54 4,979,142 +0.01(+0.01%)
Jan 05, 2024 89.54 89.54 89.53 89.53 5,099,670 +0.01(+0.01%)
Jan 04, 2024 89.52 89.53 89.52 89.52 5,963,372 +0.03(+0.03%)
Jan 03, 2024 89.48 89.50 89.48 89.50 6,931,463 +0.03(+0.03%)
Jan 02, 2024 89.47 89.48 89.47 89.47 9,629,295 +0.01(+0.01%)
Dec 29, 2023 89.47 89.47 89.46 89.46 5,709,378 +0.00(+0.00%)
Dec 28, 2023 89.45 89.46 89.45 89.46 5,719,020 +0.06(+0.07%)
Dec 27, 2023 89.40 89.41 89.40 89.40 4,795,203 +0.00(+0.00%)
Dec 26, 2023 89.40 89.40 89.39 89.40 4,730,774 +0.02(+0.02%)
Dec 22, 2023 89.37 89.38 89.37 89.38 7,633,130 +0.01(+0.01%)
Dec 21, 2023 89.36 89.37 89.36 89.37 5,153,472 +0.06(+0.07%)
Dec 20, 2023 89.31 89.32 89.31 89.31 8,327,410 +0.02(+0.02%)
Dec 19, 2023 89.29 89.30 89.29 89.29 7,115,518 +0.00(+0.00%)
Dec 18, 2023 89.29 89.29 89.28 89.29 9,096,261 +0.01(+0.01%)
Dec 15, 2023 89.27 89.28 89.27 89.28 7,099,742 +0.03(+0.03%)
Dec 14, 2023 89.25 89.26 89.25 89.25 13,822,878 +0.04(+0.04%)
Dec 13, 2023 89.21 89.22 89.21 89.21 6,949,033 +0.01(+0.01%)
Dec 12, 2023 89.21 89.21 89.20 89.20 8,047,312 +0.00(+0.00%)
Dec 11, 2023 89.20 89.20 89.19 89.20 5,753,805 +0.02(+0.02%)
Dec 08, 2023 89.18 89.19 89.18 89.18 5,881,041 +0.02(+0.02%)
Dec 07, 2023 89.16 89.17 89.16 89.16 7,547,722 +0.04(+0.04%)
Dec 06, 2023 89.12 89.13 89.12 89.12 7,113,050 +0.01(+0.01%)
Dec 05, 2023 89.12 89.12 89.11 89.11 6,624,507 +0.02(+0.02%)
Dec 04, 2023 89.10 89.11 89.09 89.09 15,905,301 +0.00(+0.00%)
Dec 01, 2023 89.10 89.10 89.09 89.09 21,807,500 +0.02(+0.02%)
Nov 30, 2023 89.08 89.08 89.08 89.08 19,200,014 +0.04(+0.04%)
Nov 29, 2023 89.04 89.05 89.04 89.04 7,138,383 +0.01(+0.01%)
Nov 28, 2023 89.03 89.04 89.03 89.03 7,442,772 +0.02(+0.02%)
Nov 27, 2023 89.01 89.02 89.01 89.01 9,439,608 +0.01(+0.01%)
Nov 24, 2023 89.00 89.01 89.00 89.00 2,927,104 +0.01(+0.01%)
Nov 22, 2023 89.00 89.00 88.99 88.99 7,864,795 +0.04(+0.04%)
Nov 21, 2023 88.96 88.96 88.95 88.95 13,465,053 +0.03(+0.03%)
Nov 20, 2023 88.92 88.93 88.92 88.92 8,759,291 +0.00(+0.00%)
Nov 17, 2023 88.91 88.92 88.91 88.92 7,005,039 +0.02(+0.02%)
Nov 16, 2023 88.90 88.91 88.90 88.90 8,036,313 +0.04(+0.04%)
Nov 15, 2023 88.87 88.87 88.86 88.86 10,861,732 +0.02(+0.02%)
Nov 14, 2023 88.84 88.85 88.84 88.84 11,453,396 +0.01(+0.01%)
Nov 13, 2023 88.83 88.84 88.83 88.83 6,340,033 +0.01(+0.01%)
Nov 10, 2023 88.82 88.83 88.82 88.82 5,747,254 +0.01(+0.01%)
Nov 09, 2023 88.80 88.81 88.80 88.81 12,265,189 +0.05(+0.05%)
Nov 08, 2023 88.77 88.77 88.76 88.76 9,463,712 +0.01(+0.01%)
Nov 07, 2023 88.75 88.76 88.75 88.75 7,156,396 +0.02(+0.02%)
Nov 06, 2023 88.75 88.75 88.74 88.74 28,901,924 +0.01(+0.01%)
Nov 03, 2023 88.73 88.74 88.73 88.73 14,147,112 +0.01(+0.01%)
Nov 02, 2023 88.72 88.73 88.72 88.72 12,333,324 +0.03(+0.03%)
Nov 01, 2023 88.69 88.69 88.68 88.69 26,589,302 +0.03(+0.03%)
Oct 31, 2023 88.66 88.67 88.66 88.66 20,538,542 +0.00(+0.00%)
Oct 30, 2023 88.65 88.66 88.65 88.66 26,028,494 +0.01(+0.01%)
Oct 27, 2023 88.64 88.66 88.64 88.65 29,387,186 +0.03(+0.03%)
Oct 26, 2023 88.63 88.63 88.62 88.62 10,267,169 +0.04(+0.04%)
Oct 25, 2023 88.59 88.59 88.58 88.58 12,811,771 +0.01(+0.01%)
Oct 24, 2023 88.58 88.58 88.57 88.57 12,988,907 +0.01(+0.01%)
Oct 23, 2023 88.57 88.57 88.56 88.56 14,860,932 +0.01(+0.01%)
Oct 20, 2023 88.55 88.55 88.54 88.55 5,061,288 +0.02(+0.02%)
Oct 19, 2023 88.53 88.54 88.53 88.53 4,710,341 +0.04(+0.04%)
Oct 18, 2023 88.50 88.51 88.50 88.50 6,271,057 +0.01(+0.01%)
Oct 17, 2023 88.49 88.50 88.49 88.49 5,540,421 +0.01(+0.01%)
Oct 16, 2023 88.49 88.49 88.47 88.48 8,475,486 +0.01(+0.01%)
Oct 13, 2023 88.46 88.47 88.46 88.47 15,580,532 +0.02(+0.02%)
Oct 12, 2023 88.45 88.45 88.44 88.45 8,357,253 +0.04(+0.04%)
Oct 11, 2023 88.40 88.41 88.40 88.41 7,072,179 +0.02(+0.02%)
Oct 10, 2023 88.40 88.41 88.39 88.39 8,754,567 +0.00(+0.00%)
Oct 09, 2023 88.39 88.40 88.38 88.39 6,182,499 +0.01(+0.01%)
Oct 06, 2023 88.39 88.39 88.38 88.38 10,208,522 +0.00(+0.00%)
Oct 05, 2023 88.37 88.38 88.37 88.38 8,579,017 +0.06(+0.07%)
Oct 04, 2023 88.31 88.32 88.31 88.32 27,519,774 +0.01(+0.01%)
Oct 03, 2023 88.31 88.31 88.30 88.31 11,013,989 +0.02(+0.02%)
Oct 02, 2023 88.30 88.30 88.29 88.29 23,349,250 +0.01(+0.02%)
Sep 29, 2023 88.28 88.29 88.28 88.28 9,445,748 +0.01(+0.01%)
Sep 28, 2023 88.26 88.28 88.26 88.27 8,886,063 +0.03(+0.03%)
Sep 27, 2023 88.24 88.24 88.22 88.24 7,940,185 +0.03(+0.03%)
Sep 26, 2023 88.21 88.22 88.21 88.21 7,405,191 +0.01(+0.01%)
Sep 25, 2023 88.21 88.21 88.20 88.20 7,791,031 +0.01(+0.01%)
Sep 22, 2023 88.19 88.20 88.19 88.19 16,313,430 +0.01(+0.01%)
Sep 21, 2023 88.17 88.18 88.17 88.18 7,826,394 +0.05(+0.05%)
Sep 20, 2023 88.14 88.14 88.14 88.14 6,178,524 +0.01(+0.01%)
Sep 19, 2023 88.13 88.14 88.13 88.13 4,532,254 +0.01(+0.01%)
Sep 18, 2023 88.13 88.13 88.12 88.12 7,669,186 +0.01(+0.01%)
Sep 15, 2023 88.11 88.11 88.10 88.11 4,876,802 +0.02(+0.02%)
Sep 14, 2023 88.09 88.10 88.09 88.09 4,379,239 +0.03(+0.03%)
Sep 13, 2023 88.05 88.06 88.05 88.06 4,869,646 +0.01(+0.01%)
Sep 12, 2023 88.04 88.05 88.04 88.05 10,345,583 +0.03(+0.03%)
Sep 11, 2023 88.04 88.04 88.02 88.02 8,345,542 +0.00(+0.00%)
Sep 08, 2023 88.01 88.02 88.01 88.02 6,677,848 +0.01(+0.01%)
Sep 07, 2023 88.00 88.01 88.00 88.01 7,075,790 +0.05(+0.05%)
Sep 06, 2023 87.97 87.97 87.96 87.96 7,007,322 +0.00(+0.00%)
Sep 05, 2023 87.96 87.96 87.95 87.96 8,647,004 +0.02(+0.02%)
Sep 01, 2023 87.94 87.94 87.93 87.94 22,406,010 +0.01(+0.02%)
Aug 31, 2023 87.92 87.92 87.92 87.93 8,107,397 +0.06(+0.07%)
Aug 30, 2023 87.87 87.88 87.86 87.87 6,708,549 +0.02(+0.02%)
Aug 29, 2023 87.87 87.87 87.85 87.85 9,569,847 -0.01(-0.01%)
Aug 28, 2023 87.85 87.86 87.85 87.86 4,453,285 +0.02(+0.02%)
Aug 25, 2023 87.83 87.84 87.83 87.84 5,101,281 +0.02(+0.02%)
Aug 24, 2023 87.82 87.83 87.82 87.82 7,045,481 +0.03(+0.03%)
Aug 23, 2023 87.79 87.79 87.79 87.79 9,952,892 +0.02(+0.02%)
Aug 22, 2023 87.79 87.79 87.78 87.78 6,057,845 +0.01(+0.01%)
Aug 21, 2023 87.77 87.77 87.76 87.77 6,346,678 +0.01(+0.01%)
Aug 18, 2023 87.76 87.76 87.75 87.76 7,077,302 +0.01(+0.01%)
Aug 17, 2023 87.74 87.75 87.74 87.75 5,871,706 +0.04(+0.04%)
Aug 16, 2023 87.70 87.71 87.70 87.71 8,142,151 +0.02(+0.02%)
Aug 15, 2023 87.68 87.69 87.68 87.69 5,062,543 +0.01(+0.01%)
Aug 14, 2023 87.67 87.68 87.67 87.68 6,890,382 +0.01(+0.01%)
Aug 11, 2023 87.66 87.67 87.66 87.67 3,833,186 +0.01(+0.01%)
Aug 10, 2023 87.64 87.66 87.64 87.66 5,347,728 +0.05(+0.05%)
Aug 09, 2023 87.61 87.62 87.61 87.61 4,475,281 +0.01(+0.01%)
Aug 08, 2023 87.60 87.60 87.59 87.60 6,803,008 +0.02(+0.02%)
Aug 07, 2023 87.59 87.59 87.58 87.58 6,243,182 +0.00(+0.00%)
Aug 04, 2023 87.57 87.58 87.57 87.58 6,477,234 +0.02(+0.02%)
Aug 03, 2023 87.57 87.57 87.56 87.57 5,973,197 +0.04(+0.04%)
Aug 02, 2023 87.53 87.53 87.52 87.53 8,577,123 +0.01(+0.01%)
Aug 01, 2023 87.52 87.52 87.51 87.52 13,966,491 +0.02(+0.03%)
Jul 31, 2023 87.49 87.50 87.49 87.49 7,050,073 +0.01(+0.01%)
Jul 28, 2023 87.49 87.49 87.49 87.49 3,897,322 +0.01(+0.01%)
Jul 27, 2023 87.47 87.48 87.47 87.48 4,959,851 +0.05(+0.05%)
Jul 26, 2023 87.44 87.44 87.43 87.43 4,917,604 +0.01(+0.01%)
Jul 25, 2023 87.43 87.43 87.42 87.42 4,375,927 +0.01(+0.01%)
Jul 24, 2023 87.41 87.42 87.41 87.41 3,932,551 +0.01(+0.01%)
Jul 21, 2023 87.40 87.41 87.40 87.40 4,288,258 +0.00(+0.00%)
Jul 20, 2023 87.39 87.40 87.38 87.40 5,293,155 +0.05(+0.05%)
Jul 19, 2023 87.35 87.36 87.35 87.35 5,380,538 +0.02(+0.02%)
Jul 18, 2023 87.34 87.34 87.33 87.33 5,014,277 +0.00(+0.00%)
Jul 17, 2023 87.33 87.33 87.32 87.33 4,121,784 +0.01(+0.01%)
Jul 14, 2023 87.31 87.32 87.31 87.32 6,825,987 +0.01(+0.01%)
Jul 13, 2023 87.30 87.31 87.30 87.31 6,223,635 +0.04(+0.04%)
Jul 12, 2023 87.27 87.28 87.27 87.28 7,538,412 +0.02(+0.02%)
Jul 11, 2023 87.26 87.27 87.26 87.26 5,842,520 +0.01(+0.01%)
Jul 10, 2023 87.24 87.25 87.24 87.25 4,391,365 +0.02(+0.02%)
Jul 07, 2023 87.23 87.24 87.23 87.23 6,810,405 +0.01(+0.01%)
Jul 06, 2023 87.22 87.23 87.22 87.22 7,942,429 +0.03(+0.03%)
Jul 05, 2023 87.19 87.20 87.18 87.19 8,378,081 +0.01(+0.01%)
Jul 03, 2023 87.17 87.18 87.17 87.18 7,521,155 +0.02(+0.02%)
Jun 30, 2023 87.16 87.17 87.16 87.16 8,485,616 +0.03(+0.03%)
Jun 29, 2023 87.14 87.15 87.13 87.13 6,033,672 +0.03(+0.03%)
Jun 28, 2023 87.11 87.11 87.10 87.10 4,723,718 +0.01(+0.01%)
Jun 27, 2023 87.09 87.10 87.09 87.09 5,759,332 +0.02(+0.02%)
Jun 26, 2023 87.08 87.09 87.07 87.07 7,625,382 +0.01(+0.01%)
Jun 23, 2023 87.06 87.07 87.06 87.06 4,057,464 +0.01(+0.01%)
Jun 22, 2023 87.05 87.06 87.05 87.05 4,950,295 +0.04(+0.04%)
Jun 21, 2023 87.03 87.03 87.02 87.02 5,204,364 +0.00(+0.00%)
Jun 20, 2023 87.01 87.02 87.01 87.02 6,496,295 +0.02(+0.02%)
Jun 16, 2023 87.01 87.01 87.00 87.00 5,020,209 +0.01(+0.01%)
Jun 15, 2023 86.99 87.00 86.99 86.99 10,360,955 +0.04(+0.04%)
Jun 14, 2023 86.94 86.95 86.93 86.95 6,060,625 +0.02(+0.02%)
Jun 13, 2023 86.92 86.93 86.92 86.93 7,141,535 +0.02(+0.02%)
Jun 12, 2023 86.91 86.92 86.91 86.91 3,980,587 +0.01(+0.01%)
Jun 09, 2023 86.89 86.90 86.89 86.90 6,802,079 +0.01(+0.01%)
Jun 08, 2023 86.88 86.89 86.88 86.89 9,259,065 +0.05(+0.05%)
Jun 07, 2023 86.85 86.86 86.85 86.85 6,835,262 +0.01(+0.01%)
Jun 06, 2023 86.84 86.85 86.83 86.84 6,444,395 +0.02(+0.02%)
Jun 05, 2023 86.83 86.83 86.81 86.82 10,641,137 +0.00(+0.00%)
Jun 02, 2023 86.82 86.82 86.80 86.82 10,806,363 +0.01(+0.01%)
Jun 01, 2023 86.81 86.81 86.80 86.81 11,268,970 +0.05(+0.06%)
May 31, 2023 86.76 86.77 86.76 86.76 10,368,173 +0.02(+0.02%)
May 30, 2023 86.75 86.76 86.74 86.74 12,193,967 +0.01(+0.01%)
May 26, 2023 86.74 86.75 86.73 86.73 6,265,320 +0.02(+0.02%)
May 25, 2023 86.72 86.72 86.71 86.71 5,564,376 +0.06(+0.07%)
May 24, 2023 86.66 86.67 86.66 86.66 5,036,064 +0.00(+0.00%)
May 23, 2023 86.66 86.66 86.66 86.66 5,342,131 +0.00(+0.00%)
May 22, 2023 86.66 86.66 86.65 86.66 8,888,249 +0.01(+0.01%)
May 19, 2023 86.66 86.66 86.64 86.65 6,820,744 +0.00(+0.00%)
May 18, 2023 86.64 86.65 86.63 86.65 6,800,234 +0.05(+0.05%)
May 17, 2023 86.60 86.61 86.60 86.60 5,728,093 +0.02(+0.02%)
May 16, 2023 86.59 86.60 86.58 86.58 9,006,606 -0.01(-0.01%)
May 15, 2023 86.58 86.59 86.58 86.59 4,286,918 +0.01(+0.01%)
May 12, 2023 86.58 86.58 86.57 86.58 4,578,564 +0.02(+0.02%)
May 11, 2023 86.56 86.57 86.55 86.56 6,513,972 +0.06(+0.07%)
May 10, 2023 86.51 86.52 86.50 86.50 5,105,225 +0.01(+0.01%)
May 09, 2023 86.50 86.50 86.49 86.49 7,245,278 +0.01(+0.01%)
May 08, 2023 86.48 86.49 86.48 86.48 5,823,037 +0.01(+0.01%)
May 05, 2023 86.48 86.49 86.47 86.48 7,584,334 +0.02(+0.02%)
May 04, 2023 86.47 86.47 86.45 86.46 8,511,187 +0.03(+0.03%)
May 03, 2023 86.44 86.44 86.43 86.43 5,851,350 +0.01(+0.01%)
May 02, 2023 86.45 86.45 86.42 86.42 5,813,290 -0.02(-0.02%)
May 01, 2023 86.45 86.45 86.44 86.44 11,923,644 +0.00(+0.00%)
Apr 28, 2023 86.43 86.43 86.43 86.43 6,943,478 +0.00(+0.00%)
Apr 27, 2023 86.43 86.44 86.43 86.43 5,923,053 +0.03(+0.03%)
Apr 26, 2023 86.40 86.41 86.40 86.41 7,819,423 +0.02(+0.02%)
Apr 25, 2023 86.40 86.41 86.39 86.39 4,482,937 -0.01(-0.01%)
Apr 24, 2023 86.41 86.41 86.39 86.40 8,702,486 +0.01(+0.01%)
Apr 21, 2023 86.39 86.39 86.38 86.39 6,244,591 -0.01(-0.01%)
Apr 20, 2023 86.38 86.40 86.37 86.40 6,405,993 +0.07(+0.08%)
Apr 19, 2023 86.34 86.34 86.33 86.33 6,257,714 +0.01(+0.01%)
Apr 18, 2023 86.31 86.33 86.31 86.32 4,819,844 +0.01(+0.01%)
Apr 17, 2023 86.30 86.31 86.30 86.31 5,492,366 +0.02(+0.02%)
Apr 14, 2023 86.29 86.30 86.28 86.29 9,972,229 +0.00(+0.00%)
Apr 13, 2023 86.28 86.29 86.28 86.29 9,209,979 +0.05(+0.05%)
Apr 12, 2023 86.25 86.26 86.24 86.25 9,329,848 +0.02(+0.02%)
Apr 11, 2023 86.23 86.24 86.23 86.23 8,200,088 +0.01(+0.01%)
Apr 10, 2023 86.23 86.23 86.22 86.22 6,096,130 +0.01(+0.01%)
Apr 06, 2023 86.22 86.22 86.21 86.21 5,247,007 +0.01(+0.01%)
Apr 05, 2023 86.20 86.21 86.20 86.20 7,340,167 +0.05(+0.05%)
Apr 04, 2023 86.15 86.16 86.15 86.15 10,900,203 +0.01(+0.01%)
Apr 03, 2023 86.15 86.15 86.14 86.14 13,269,004 +0.02(+0.02%)
Mar 31, 2023 86.14 86.14 86.12 86.12 12,384,018 -0.02(-0.02%)
Mar 30, 2023 86.14 86.15 86.12 86.14 9,897,819 +0.02(+0.02%)
Mar 29, 2023 86.12 86.14 86.12 86.12 5,016,420 +0.00(+0.00%)
Mar 28, 2023 86.12 86.13 86.12 86.12 6,624,889 +0.02(+0.02%)
Mar 27, 2023 86.10 86.11 86.10 86.10 6,595,381 -0.01(-0.01%)
Mar 24, 2023 86.10 86.11 86.10 86.11 7,889,200 +0.02(+0.02%)
Mar 23, 2023 86.08 86.09 86.08 86.09 6,139,123 +0.04(+0.04%)
Mar 22, 2023 86.05 86.06 86.05 86.06 8,744,896 +0.02(+0.02%)
Mar 21, 2023 86.03 86.05 86.03 86.04 8,402,282 +0.00(+0.00%)
Mar 20, 2023 86.03 86.04 86.02 86.04 8,708,992 +0.01(+0.01%)
Mar 17, 2023 86.00 86.03 86.00 86.03 9,148,004 +0.02(+0.02%)
Mar 16, 2023 86.00 86.01 86.00 86.01 9,963,802 +0.04(+0.04%)
Mar 15, 2023 85.96 85.97 85.95 85.97 12,165,755 +0.05(+0.05%)
Mar 14, 2023 85.93 85.94 85.92 85.92 38,074,668 +0.01(+0.01%)
Mar 13, 2023 85.94 85.94 85.92 85.92 23,113,676 +0.02(+0.02%)
Mar 10, 2023 85.90 85.91 85.90 85.90 14,367,305 +0.02(+0.02%)
Mar 09, 2023 85.88 85.89 85.88 85.88 6,872,925 +0.02(+0.02%)
Mar 08, 2023 85.86 85.86 85.85 85.86 8,747,642 +0.02(+0.02%)
Mar 07, 2023 85.85 85.86 85.84 85.84 4,622,147 +0.00(+0.00%)
Mar 06, 2023 85.84 85.84 85.83 85.84 6,535,007 +0.01(+0.01%)
Mar 03, 2023 85.82 85.83 85.82 85.83 7,535,923 +0.02(+0.02%)
Mar 02, 2023 85.82 85.82 85.82 85.81 10,269,441 +0.03(+0.03%)
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.