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 28, 2018 58.45 58.99 57.02 57.04 5,429,549 -1.43(-2.45%)
Feb 27, 2018 60.21 60.40 58.45 58.47 5,515,821 -1.93(-3.20%)
Feb 26, 2018 61.24 61.46 59.91 60.40 4,283,420 -0.42(-0.69%)
Feb 23, 2018 58.89 60.99 58.55 60.82 5,063,642 +2.54(+4.36%)
Feb 22, 2018 58.28 4,823,311 +1.01(+1.76%)
Feb 21, 2018 59.24 59.68 57.23 57.27 6,568,534 -1.98(-3.34%)
Feb 20, 2018 59.30 61.05 59.16 59.25 5,979,158 +0.07(+0.12%)
Feb 16, 2018 59.18 59.18 59.18 0 -0.44(-0.74%)
Feb 15, 2018 59.96 60.00 58.54 59.62 5,431,858 -0.16(-0.27%)
Feb 14, 2018 56.40 59.94 56.20 59.78 5,776,532 +2.60(+4.55%)
Feb 13, 2018 57.33 57.87 56.97 57.18 4,234,710 -0.64(-1.11%)
Feb 12, 2018 57.00 58.69 56.83 57.82 6,654,001 +1.69(+3.01%)
Feb 09, 2018 56.76 57.24 53.85 56.13 8,746,600 -0.07(-0.12%)
Feb 08, 2018 59.07 59.78 56.18 56.20 7,946,932 -2.52(-4.29%)
Feb 07, 2018 60.76 61.23 57.67 58.72 12,006,475 +1.23(+2.14%)
Feb 06, 2018 55.95 57.56 53.97 57.49 8,742,057 +0.35(+0.61%)
Feb 05, 2018 58.13 59.00 56.75 57.14 6,256,984 -1.97(-3.33%)
Feb 02, 2018 60.59 60.81 58.88 59.11 8,902,338 -2.26(-3.68%)
Feb 01, 2018 60.58 61.50 60.07 61.37 4,610,765 +1.32(+2.20%)
Jan 31, 2018 59.75 60.36 59.44 60.05 3,880,616 +0.30(+0.50%)
Jan 30, 2018 60.18 60.22 59.73 59.75 5,362,427 -1.21(-1.98%)
Jan 29, 2018 61.44 62.35 60.85 60.96 3,379,965 -0.88(-1.42%)
Jan 26, 2018 61.62 62.51 61.30 61.84 5,981,721 +0.35(+0.57%)
Jan 25, 2018 61.48 61.84 60.98 61.49 7,888,249 +0.06(+0.10%)
Jan 24, 2018 61.25 61.78 60.73 61.43 5,828,912 +0.49(+0.80%)
Jan 23, 2018 60.85 61.37 60.20 60.94 6,334,471 +0.22(+0.36%)
Jan 22, 2018 58.30 60.73 58.20 60.72 6,195,372 +2.52(+4.33%)
Jan 19, 2018 58.03 58.47 57.88 58.20 6,056,385 -0.09(-0.15%)
Jan 18, 2018 58.73 59.15 58.07 58.29 4,218,064 -0.68(-1.15%)
Jan 17, 2018 58.75 59.52 57.91 58.97 4,472,737 +0.42(+0.72%)
Jan 16, 2018 58.94 59.72 58.51 58.55 6,056,425 -0.43(-0.73%)
Jan 12, 2018 58.98 58.98 58.98 0 +0.48(+0.82%)
Jan 11, 2018 55.78 59.04 55.62 58.50 11,085,042 +3.09(+5.58%)
Jan 10, 2018 56.52 55.37 55.41 4,624,533 -0.11(-0.20%)
Jan 09, 2018 55.66 55.92 55.24 55.52 4,637,033 +0.13(+0.23%)
Jan 08, 2018 54.97 55.56 54.67 55.39 4,765,018 +0.37(+0.67%)
Jan 05, 2018 55.40 55.73 54.56 55.02 3,920,786 -0.63(-1.13%)
Jan 04, 2018 54.94 55.67 54.26 55.65 4,500,378 +0.88(+1.61%)
Jan 03, 2018 54.70 55.46 54.65 54.77 4,328,261 +0.00(+0.00%)
Jan 02, 2018 54.13 54.85 54.00 54.77 3,829,887 +1.13(+2.11%)
Dec 29, 2017 53.64 53.64 53.64 0 -0.12(-0.22%)
Dec 28, 2017 53.78 54.06 53.53 53.76 2,665,423 -0.02(-0.04%)
Dec 27, 2017 54.10 54.26 53.75 53.78 3,869,314 -0.32(-0.59%)
Dec 26, 2017 53.20 54.45 53.15 54.10 5,253,424 +1.17(+2.21%)
Dec 22, 2017 51.99 53.46 51.94 52.93 5,371,727 +0.97(+1.87%)
Dec 21, 2017 50.52 52.88 50.52 51.96 7,676,095 +1.23(+2.42%)
Dec 20, 2017 49.94 51.14 49.40 50.73 7,822,096 +1.34(+2.71%)
Dec 19, 2017 48.86 50.13 48.67 49.39 5,714,929 +0.86(+1.77%)
Dec 18, 2017 47.69 48.93 47.54 48.53 4,737,974 +1.01(+2.13%)
Dec 15, 2017 48.33 48.37 47.39 47.52 9,229,380 -0.37(-0.77%)
Dec 14, 2017 47.92 48.25 47.37 47.89 5,002,036 -0.37(-0.77%)
Dec 13, 2017 48.57 48.67 47.93 48.26 4,412,721 -0.28(-0.58%)
Dec 12, 2017 48.54 49.35 48.07 48.54 6,886,759 +0.24(+0.50%)
Dec 11, 2017 48.12 48.55 47.95 48.30 4,074,639 +0.38(+0.79%)
Dec 08, 2017 47.75 48.22 47.42 47.92 6,163,289 +0.60(+1.27%)
Dec 07, 2017 47.00 47.43 46.80 47.32 3,743,627 +0.21(+0.45%)
Dec 06, 2017 48.26 46.84 47.11 5,709,613 -1.15(-2.38%)
Dec 05, 2017 48.47 48.63 47.78 48.26 2,884,900 -0.33(-0.68%)
Dec 04, 2017 48.58 49.34 48.44 48.59 4,468,447 -0.13(-0.27%)
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.