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, 2003 20.35 20.58 19.75 20.51 240,330 +0.08(+0.39%)
Feb 27, 2003 20.96 21.36 20.23 20.43 351,500 -0.60(-2.87%)
Feb 26, 2003 20.75 21.12 19.95 21.04 405,596 +0.03(+0.15%)
Feb 25, 2003 21.79 22.56 20.82 21.00 264,028 -0.86(-3.94%)
Feb 24, 2003 21.26 22.08 21.20 21.87 352,245 +0.80(+3.79%)
Feb 21, 2003 21.37 21.55 20.77 21.07 387,606 -0.19(-0.91%)
Feb 20, 2003 22.53 22.57 20.58 21.26 1,113,437 -0.90(-4.07%)
Feb 19, 2003 23.69 24.02 22.05 22.16 456,963 -0.73(-3.17%)
Feb 18, 2003 23.78 23.78 22.47 22.89 484,507 -1.17(-4.86%)
Feb 14, 2003 24.98 24.98 23.79 24.06 425,448 -0.93(-3.71%)
Feb 13, 2003 24.80 25.46 24.45 24.99 263,160 +0.15(+0.61%)
Feb 12, 2003 23.98 25.77 23.98 24.83 389,715 -0.09(-0.35%)
Feb 11, 2003 23.53 25.11 23.21 24.92 364,032 +0.35(+1.41%)
Feb 10, 2003 25.79 26.19 24.19 24.57 390,583 -1.22(-4.72%)
Feb 07, 2003 24.58 25.95 24.58 25.79 388,226 +0.61(+2.43%)
Feb 06, 2003 25.51 25.87 24.48 25.18 490,835 +0.03(+0.13%)
Feb 05, 2003 25.55 27.02 24.50 25.15 1,143,090 -0.39(-1.52%)
Feb 04, 2003 23.78 25.53 23.60 25.53 447,037 +2.56(+11.16%)
Feb 03, 2003 23.70 24.06 22.49 22.97 271,969 -0.60(-2.56%)
Jan 31, 2003 24.38 24.38 23.26 23.57 235,740 -0.81(-3.31%)
Jan 30, 2003 24.12 24.57 23.53 24.38 313,987 +0.27(+1.11%)
Jan 29, 2003 25.19 26.06 23.91 24.11 460,437 -1.17(-4.63%)
Jan 28, 2003 25.59 25.71 24.82 25.28 557,214 -1.19(-4.51%)
Jan 27, 2003 26.56 27.52 25.47 26.48 707,840 +0.44(+1.70%)
Jan 24, 2003 26.11 26.60 25.88 26.03 286,734 +0.24(+0.94%)
Jan 23, 2003 24.99 26.19 24.60 25.79 503,491 +1.61(+6.67%)
Jan 22, 2003 24.26 24.74 23.99 24.18 246,038 +0.59(+2.49%)
Jan 21, 2003 22.93 24.02 22.65 23.59 245,293 +0.13(+0.55%)
Jan 17, 2003 24.99 25.39 23.29 23.46 423,835 -0.88(-3.61%)
Jan 16, 2003 23.00 24.58 22.82 24.34 407,085 +1.34(+5.82%)
Jan 15, 2003 22.61 23.86 22.20 23.00 409,319 +0.02(+0.10%)
Jan 14, 2003 24.31 24.57 22.89 22.98 320,978 -1.48(-6.06%)
Jan 13, 2003 24.99 25.19 23.98 24.46 334,874 -1.09(-4.26%)
Jan 10, 2003 26.40 26.99 25.11 25.55 492,696 -0.68(-2.58%)
Jan 09, 2003 26.65 26.93 25.87 26.23 386,613 -0.64(-2.37%)
Jan 08, 2003 25.71 27.16 25.63 26.86 558,579 +1.26(+4.91%)
Jan 07, 2003 26.02 26.18 25.46 25.61 429,915 -0.84(-3.17%)
Jan 06, 2003 26.61 27.36 25.91 26.44 598,655 +0.25(+0.95%)
Jan 03, 2003 23.98 26.39 23.94 26.19 565,776 +2.10(+8.70%)
Jan 02, 2003 23.94 24.13 22.65 24.10 177,425 +0.44(+1.84%)
Dec 31, 2002 22.61 24.18 22.85 23.66 286,238 +0.47(+2.02%)
Dec 30, 2002 24.58 25.63 22.73 23.20 871,741 -1.43(-5.79%)
Dec 27, 2002 22.89 25.23 21.04 24.62 896,308 +2.48(+11.18%)
Dec 26, 2002 20.27 22.15 20.27 22.15 294,178 +1.76(+8.66%)
Dec 24, 2002 20.30 20.49 19.95 20.38 27,668 +0.23(+1.16%)
Dec 23, 2002 19.69 20.30 18.98 20.15 75,436 +0.36(+1.83%)
Dec 20, 2002 19.69 19.91 18.98 19.79 117,001 -0.08(-0.41%)
Dec 19, 2002 19.02 19.93 18.88 19.87 365,893 +1.09(+5.79%)
Dec 18, 2002 18.17 19.27 18.00 18.78 135,612 +0.72(+4.01%)
Dec 17, 2002 18.26 18.54 18.05 18.05 124,197 -0.01(-0.04%)
Dec 16, 2002 18.45 18.54 17.86 18.06 161,171 -0.27(-1.49%)
Dec 13, 2002 18.89 19.04 18.13 18.34 166,755 -0.25(-1.35%)
Dec 12, 2002 16.60 18.70 16.52 18.59 407,954 +2.09(+12.65%)
Dec 11, 2002 16.04 16.60 15.97 16.50 92,186 +0.13(+0.79%)
Dec 10, 2002 16.68 16.83 15.37 16.37 476,194 -0.31(-1.88%)
Dec 09, 2002 15.92 16.68 15.73 16.68 229,660 +0.99(+6.31%)
Dec 06, 2002 14.70 16.03 14.70 15.69 437,235 +1.19(+8.23%)
Dec 05, 2002 14.20 14.51 14.10 14.50 91,566 +0.48(+3.39%)
Dec 04, 2002 14.10 14.10 13.98 14.02 18,735 +0.01(+0.06%)
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.