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, 2003 0.4423 0.4478 0.4356 0.4376 74,015,424 -0.02(-4.10%)
Mar 28, 2003 0.4756 0.4773 0.4488 0.4563 140,461,856 -0.02(-4.07%)
Mar 27, 2003 0.4831 0.4933 0.4743 0.4756 151,724,672 -0.01(-2.85%)
Mar 26, 2003 0.4869 0.4977 0.4831 0.4896 120,679,400 +0.01(+2.78%)
Mar 25, 2003 0.4644 0.4835 0.4627 0.4763 73,306,608 +0.01(+2.86%)
Mar 24, 2003 0.4614 0.4756 0.4587 0.4631 91,705,488 -0.02(-3.74%)
Mar 21, 2003 0.4984 0.5038 0.4593 0.4811 183,904,928 -0.00(-0.91%)
Mar 20, 2003 0.4811 0.4957 0.4685 0.4855 85,325,536 +0.00(+0.92%)
Mar 19, 2003 0.4797 0.4845 0.4641 0.4811 77,908,672 +0.00(+0.50%)
Mar 18, 2003 0.4807 0.4862 0.4688 0.4787 101,580,488 -0.00(-0.77%)
Mar 17, 2003 0.4485 0.4916 0.4474 0.4824 143,044,480 +0.03(+5.81%)
Mar 14, 2003 0.4712 0.4756 0.4525 0.4559 119,721,888 -0.01(-2.89%)
Mar 13, 2003 0.4396 0.4722 0.4376 0.4695 149,145,744 +0.04(+9.94%)
Mar 12, 2003 0.4189 0.4281 0.4152 0.4271 54,060,668 +0.01(+2.78%)
Mar 11, 2003 0.4155 0.4223 0.4111 0.4155 45,676,056 +0.00(+0.74%)
Mar 10, 2003 0.4199 0.4220 0.4118 0.4125 37,925,152 -0.01(-2.80%)
Mar 07, 2003 0.4114 0.4257 0.4077 0.4243 63,418,764 +0.01(+1.54%)
Mar 06, 2003 0.4216 0.4257 0.4162 0.4179 53,785,404 -0.01(-1.68%)
Mar 05, 2003 0.4142 0.4277 0.4131 0.4250 57,259,900 +0.01(+1.62%)
Mar 04, 2003 0.4230 0.4271 0.4142 0.4182 58,946,132 -0.00(-0.81%)
Mar 03, 2003 0.4339 0.4417 0.4162 0.4216 76,993,640 -0.01(-1.66%)
Feb 28, 2003 0.4138 0.4298 0.4016 0.4288 180,810,000 +0.00(+0.40%)
Feb 27, 2003 0.4223 0.4291 0.4155 0.4271 74,013,632 +0.01(+2.11%)
Feb 26, 2003 0.4339 0.4410 0.4172 0.4182 81,860,032 -0.02(-4.87%)
Feb 25, 2003 0.4281 0.4417 0.4213 0.4396 135,705,616 -0.00(-0.61%)
Feb 24, 2003 0.4332 0.4583 0.4308 0.4423 124,375,552 +0.01(+1.24%)
Feb 21, 2003 0.4362 0.4379 0.4213 0.4369 100,105,080 +0.00(+0.08%)
Feb 20, 2003 0.4383 0.4498 0.4349 0.4366 107,118,176 +0.00(+0.00%)
Feb 19, 2003 0.4298 0.4393 0.4250 0.4366 125,148,680 +0.00(+0.94%)
Feb 18, 2003 0.4247 0.4406 0.4196 0.4325 190,736,400 +0.02(+5.73%)
Feb 14, 2003 0.3812 0.4094 0.3720 0.4091 388,648,096 +0.07(+21.99%)
Feb 13, 2003 0.3370 0.3387 0.3279 0.3353 98,812,608 +0.00(+1.23%)
Feb 12, 2003 0.3296 0.3435 0.3268 0.3313 70,192,472 +0.00(+0.52%)
Feb 11, 2003 0.3384 0.3482 0.3279 0.3296 93,137,768 -0.01(-1.82%)
Feb 10, 2003 0.3313 0.3380 0.3170 0.3357 107,438,680 +0.00(+1.23%)
Feb 07, 2003 0.3540 0.3557 0.3309 0.3316 99,962,488 -0.02(-4.50%)
Feb 06, 2003 0.3686 0.3686 0.3414 0.3472 134,209,064 +0.00(+0.79%)
Feb 05, 2003 0.3489 0.3584 0.3431 0.3445 63,684,324 +0.00(+0.90%)
Feb 04, 2003 0.3550 0.3567 0.3367 0.3414 68,737,784 -0.02(-4.47%)
Feb 03, 2003 0.3530 0.3642 0.3499 0.3574 82,552,056 +0.01(+1.94%)
Jan 31, 2003 0.3350 0.3601 0.3319 0.3506 104,140,784 +0.01(+1.57%)
Jan 30, 2003 0.3598 0.3700 0.3414 0.3452 81,346,712 -0.01(-4.06%)
Jan 29, 2003 0.3431 0.3625 0.3431 0.3598 111,890,384 +0.01(+2.02%)
Jan 28, 2003 0.3360 0.3591 0.3248 0.3527 195,356,848 +0.01(+3.59%)
Jan 27, 2003 0.3380 0.3557 0.3319 0.3404 97,215,336 -0.01(-1.48%)
Jan 24, 2003 0.3632 0.3649 0.3394 0.3455 98,329,896 -0.02(-5.66%)
Jan 23, 2003 0.3659 0.3720 0.3564 0.3662 100,547,240 +0.01(+2.76%)
Jan 22, 2003 0.3550 0.3656 0.3540 0.3564 60,559,108 +0.00(+0.10%)
Jan 21, 2003 0.3720 0.3802 0.3550 0.3561 105,796,928 -0.01(-2.51%)
Jan 17, 2003 0.3693 0.3744 0.3605 0.3652 116,024,200 -0.01(-3.76%)
Jan 16, 2003 0.4203 0.4060 0.3741 0.3795 222,345,696 -0.03(-6.76%)
Jan 15, 2003 0.4203 0.4237 0.4070 0.4070 99,197,208 -0.01(-3.07%)
Jan 14, 2003 0.4182 0.4240 0.4074 0.4199 95,556,576 +0.00(+0.73%)
Jan 13, 2003 0.4362 0.4400 0.4148 0.4169 93,006,952 -0.00(-0.81%)
Jan 10, 2003 0.4077 0.4264 0.4023 0.4203 101,217,024 +0.01(+1.73%)
Jan 09, 2003 0.4186 0.4230 0.4091 0.4131 156,975,152 +0.01(+1.76%)
Jan 08, 2003 0.4393 0.4522 0.4029 0.4060 202,992,640 -0.04(-9.95%)
Jan 07, 2003 0.4610 0.4716 0.4461 0.4508 163,896,672 -0.00(-0.30%)
Jan 06, 2003 0.4284 0.4590 0.4281 0.4522 113,175,008 +0.03(+8.12%)
Jan 03, 2003 0.4196 0.4332 0.4111 0.4182 113,543,912 +0.00(+0.00%)
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.