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 (%)
Mar 31, 2005 153.50 157.00 153.20 155.40 9,280 +4.60(+3.05%)
Mar 30, 2005 147.70 151.10 143.50 150.80 13,570 +3.30(+2.24%)
Mar 29, 2005 157.00 158.00 146.30 147.50 16,420 -8.50(-5.45%)
Mar 28, 2005 153.60 157.20 153.60 156.00 9,410 +2.50(+1.63%)
Mar 24, 2005 153.60 155.80 151.70 153.50 6,530 +0.00(+0.00%)
Mar 23, 2005 161.60 161.60 150.40 153.50 18,000 -8.70(-5.36%)
Mar 22, 2005 162.00 166.00 161.00 162.20 15,550 +2.20(+1.37%)
Mar 21, 2005 158.50 160.60 156.00 160.00 23,550 +7.60(+4.99%)
Mar 18, 2005 153.80 155.80 151.30 152.40 12,090 -1.40(-0.91%)
Mar 17, 2005 155.00 156.00 152.00 153.80 8,390 +1.80(+1.18%)
Mar 16, 2005 152.50 154.00 150.00 152.00 11,690 +0.50(+0.33%)
Mar 15, 2005 157.20 158.50 151.20 151.50 12,530 -5.30(-3.38%)
Mar 14, 2005 151.20 158.80 151.20 156.80 14,620 +5.70(+3.77%)
Mar 11, 2005 155.20 155.30 150.10 151.10 36,490 -5.10(-3.27%)
Mar 10, 2005 163.00 163.40 152.60 156.20 52,690 -15.70(-9.13%)
Mar 09, 2005 180.00 180.00 171.50 171.90 23,170 +0.90(+0.53%)
Mar 08, 2005 165.00 173.60 165.00 171.00 13,660 +6.00(+3.64%)
Mar 07, 2005 161.90 165.00 161.00 165.00 12,340 +3.00(+1.85%)
Mar 04, 2005 158.50 164.40 158.10 162.00 19,240 +3.50(+2.21%)
Mar 03, 2005 159.40 160.50 158.30 158.50 20,940 +0.10(+0.06%)
Mar 02, 2005 156.50 159.50 156.50 158.40 8,070 +0.30(+0.19%)
Mar 01, 2005 159.00 159.50 154.30 158.10 9,030 -1.60(-1.00%)
Feb 28, 2005 159.50 160.00 154.50 159.70 33,590 +0.70(+0.44%)
Feb 25, 2005 156.50 159.10 155.90 159.00 46,000 +3.00(+1.92%)
Feb 24, 2005 156.30 157.40 155.40 156.00 14,260 -0.30(-0.19%)
Feb 23, 2005 157.40 157.50 155.20 156.30 17,190 -0.50(-0.32%)
Feb 22, 2005 157.00 158.90 154.60 156.80 34,430 +1.00(+0.64%)
Feb 18, 2005 151.00 156.50 151.00 155.80 26,920 +5.10(+3.38%)
Feb 17, 2005 150.00 152.50 150.00 150.70 39,880 +0.80(+0.53%)
Feb 16, 2005 149.00 150.40 149.00 149.90 22,470 +0.40(+0.27%)
Feb 15, 2005 149.50 151.90 147.90 149.50 6,830 +0.00(+0.00%)
Feb 14, 2005 150.70 152.20 148.90 149.50 15,220 -0.60(-0.40%)
Feb 11, 2005 148.10 150.60 148.00 150.10 31,600 +2.20(+1.49%)
Feb 10, 2005 145.00 149.30 145.00 147.90 6,010 +2.50(+1.72%)
Feb 09, 2005 148.30 148.60 145.30 145.40 15,330 -1.90(-1.29%)
Feb 08, 2005 147.00 148.20 146.00 147.30 5,600 +0.00(+0.00%)
Feb 07, 2005 150.20 150.50 145.00 147.30 6,680 -2.90(-1.93%)
Feb 04, 2005 149.20 151.00 148.60 150.20 4,740 +0.60(+0.40%)
Feb 03, 2005 149.80 150.40 148.50 149.60 3,590 -0.20(-0.13%)
Feb 02, 2005 148.50 150.50 148.50 149.80 9,210 +1.80(+1.22%)
Feb 01, 2005 146.00 148.50 146.00 148.00 28,250 +1.90(+1.30%)
Jan 31, 2005 143.50 147.20 142.90 146.10 7,940 +2.10(+1.46%)
Jan 28, 2005 144.50 145.80 143.80 144.00 5,330 -1.20(-0.83%)
Jan 27, 2005 144.90 146.00 144.50 145.20 7,590 +0.20(+0.14%)
Jan 26, 2005 142.40 145.00 142.20 145.00 8,140 +3.10(+2.18%)
Jan 25, 2005 139.90 142.50 139.50 141.90 5,940 +2.40(+1.72%)
Jan 24, 2005 140.00 140.50 139.50 139.50 3,430 -0.40(-0.29%)
Jan 21, 2005 139.50 140.70 139.00 139.90 7,950 +0.70(+0.50%)
Jan 20, 2005 136.60 139.80 136.30 139.20 7,440 +1.60(+1.16%)
Jan 19, 2005 139.20 139.80 137.50 137.60 4,160 -1.80(-1.29%)
Jan 18, 2005 140.00 143.20 138.70 139.40 9,630 +2.30(+1.68%)
Jan 14, 2005 135.20 137.50 135.00 137.10 5,640 +1.20(+0.88%)
Jan 13, 2005 135.50 137.40 134.50 135.90 8,680 +0.90(+0.67%)
Jan 12, 2005 134.40 135.10 132.90 135.00 6,070 +0.60(+0.45%)
Jan 11, 2005 135.20 135.30 132.60 134.40 3,720 -0.60(-0.44%)
Jan 10, 2005 132.20 135.90 132.20 135.00 9,180 +2.50(+1.89%)
Jan 07, 2005 134.30 135.40 132.40 132.50 8,320 -1.30(-0.97%)
Jan 06, 2005 133.20 136.50 132.80 133.80 8,150 +0.30(+0.22%)
Jan 05, 2005 134.50 136.90 133.00 133.50 7,190 -2.00(-1.48%)
Jan 04, 2005 135.90 136.50 134.30 135.50 13,050 +0.60(+0.44%)
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.