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 (%)
Feb 27, 2004 6.535 6.535 6.444 6.474 14,828,239 -0.04(-0.60%)
Feb 26, 2004 6.480 6.532 6.402 6.512 15,218,097 -0.03(-0.49%)
Feb 25, 2004 6.467 6.545 6.383 6.545 25,472,924 +0.10(+1.50%)
Feb 24, 2004 6.289 6.483 6.221 6.448 23,964,234 +0.07(+1.17%)
Feb 23, 2004 6.464 6.487 6.351 6.373 16,733,286 -0.09(-1.40%)
Feb 20, 2004 6.496 6.503 6.428 6.464 19,635,256 +0.00(+0.00%)
Feb 19, 2004 6.512 6.658 6.464 6.464 26,260,376 -0.03(-0.45%)
Feb 18, 2004 6.461 6.496 6.415 6.493 13,630,816 +0.04(+0.55%)
Feb 17, 2004 6.487 6.506 6.393 6.457 12,518,172 -0.01(-0.10%)
Feb 13, 2004 6.506 6.548 6.457 6.464 11,526,508 -0.02(-0.30%)
Feb 12, 2004 6.464 6.509 6.419 6.483 12,381,103 +0.03(+0.45%)
Feb 11, 2004 6.444 6.487 6.399 6.454 17,913,382 +0.03(+0.45%)
Feb 10, 2004 6.302 6.499 6.289 6.425 17,929,470 +0.12(+1.95%)
Feb 09, 2004 6.325 6.335 6.260 6.302 13,874,323 +0.01(+0.15%)
Feb 06, 2004 6.199 6.325 6.163 6.293 13,794,495 +0.15(+2.47%)
Feb 05, 2004 6.192 6.238 6.128 6.141 18,999,416 -0.05(-0.73%)
Feb 04, 2004 6.254 6.254 6.160 6.186 18,735,178 -0.08(-1.24%)
Feb 03, 2004 6.393 6.396 6.209 6.263 20,030,376 -0.05(-0.77%)
Feb 02, 2004 6.318 6.373 6.225 6.312 17,933,184 +0.02(+0.36%)
Jan 30, 2004 6.341 6.415 6.270 6.289 16,268,550 -0.04(-0.66%)
Jan 29, 2004 6.461 6.464 6.231 6.331 26,462,732 -0.06(-0.91%)
Jan 28, 2004 6.448 6.516 6.390 6.390 17,279,706 -0.05(-0.70%)
Jan 27, 2004 6.535 6.535 6.370 6.435 18,975,900 -0.08(-1.19%)
Jan 26, 2004 6.367 6.561 6.341 6.512 21,438,816 +0.15(+2.28%)
Jan 23, 2004 6.470 6.480 6.318 6.367 42,249,220 -0.23(-3.43%)
Jan 22, 2004 6.577 6.732 6.574 6.593 39,092,292 -0.27(-4.00%)
Jan 21, 2004 7.013 7.013 6.813 6.868 20,108,966 -0.13(-1.85%)
Jan 20, 2004 6.852 7.075 6.819 6.997 22,794,040 +0.20(+2.90%)
Jan 16, 2004 6.884 6.897 6.794 6.800 12,846,149 -0.04(-0.57%)
Jan 15, 2004 6.910 6.910 6.800 6.839 11,470,505 -0.07(-1.03%)
Jan 14, 2004 6.933 6.933 6.868 6.910 14,637,641 +0.11(+1.57%)
Jan 13, 2004 6.836 6.884 6.739 6.803 13,836,884 +0.01(+0.14%)
Jan 12, 2004 6.806 6.981 6.777 6.794 22,191,306 -0.01(-0.19%)
Jan 09, 2004 6.868 6.916 6.787 6.806 27,036,072 -0.30(-4.19%)
Jan 08, 2004 6.949 7.139 6.894 7.104 23,149,552 +0.23(+3.39%)
Jan 07, 2004 6.933 6.933 6.787 6.871 16,386,745 -0.06(-0.89%)
Jan 06, 2004 6.945 6.949 6.768 6.933 16,213,474 -0.01(-0.19%)
Jan 05, 2004 6.936 6.962 6.874 6.945 20,310,084 +0.20(+2.97%)
Jan 02, 2004 6.706 6.803 6.609 6.745 20,724,694 +0.18(+2.81%)
Dec 31, 2003 6.464 6.590 6.464 6.561 12,403,690 +0.09(+1.35%)
Dec 30, 2003 6.451 6.499 6.419 6.474 13,323,880 +0.02(+0.35%)
Dec 29, 2003 6.406 6.451 6.383 6.451 13,247,765 +0.06(+1.01%)
Dec 26, 2003 6.393 6.409 6.338 6.386 4,583,622 +0.02(+0.36%)
Dec 24, 2003 6.399 6.438 6.364 6.364 7,671,550 -0.02(-0.30%)
Dec 23, 2003 6.302 6.415 6.289 6.383 13,686,510 +0.07(+1.18%)
Dec 22, 2003 6.302 6.309 6.238 6.309 19,166,188 +0.04(+0.57%)
Dec 19, 2003 6.289 6.289 6.189 6.273 17,971,550 +0.05(+0.83%)
Dec 18, 2003 6.137 6.231 6.108 6.221 15,465,008 +0.11(+1.85%)
Dec 17, 2003 6.147 6.147 6.040 6.108 15,506,160 -0.02(-0.37%)
Dec 16, 2003 6.141 6.179 6.092 6.131 20,677,974 -0.00(-0.05%)
Dec 15, 2003 6.134 6.276 5.986 6.134 28,929,052 +0.00(+0.00%)
Dec 12, 2003 6.280 6.399 6.108 6.134 35,840,376 -0.21(-3.26%)
Dec 11, 2003 6.451 6.509 6.338 6.341 18,818,100 -0.08(-1.31%)
Dec 10, 2003 6.373 6.457 6.367 6.425 7,859,053 +0.01(+0.10%)
Dec 09, 2003 6.470 6.480 6.386 6.419 11,354,785 -0.05(-0.85%)
Dec 08, 2003 6.493 6.493 6.422 6.474 10,225,123 -0.04(-0.60%)
Dec 05, 2003 6.567 6.616 6.516 6.512 7,460,531 -0.05(-0.79%)
Dec 04, 2003 6.609 6.680 6.545 6.564 14,507,379 +0.03(+0.44%)
Dec 03, 2003 6.541 6.590 6.499 6.535 13,741,586 -0.02(-0.25%)
Dec 02, 2003 6.529 6.600 6.512 6.551 13,266,329 -0.03(-0.39%)
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.