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 (%)
Apr 30, 2004 7.951 7.972 7.635 7.726 15,116,662 -0.13(-1.61%)
Apr 29, 2004 8.098 8.189 7.741 7.853 16,943,788 -0.29(-3.61%)
Apr 28, 2004 8.371 8.406 8.126 8.147 13,301,811 -0.30(-3.57%)
Apr 27, 2004 8.413 8.476 8.336 8.448 15,715,949 +0.01(+0.08%)
Apr 26, 2004 8.574 8.602 8.392 8.441 19,004,322 -0.06(-0.66%)
Apr 23, 2004 8.126 8.581 8.098 8.497 52,949,572 +1.32(+18.34%)
Apr 22, 2004 7.138 7.320 7.061 7.180 22,729,382 +0.04(+0.49%)
Apr 21, 2004 7.306 7.411 7.061 7.145 17,287,830 -0.08(-1.07%)
Apr 20, 2004 7.460 7.593 7.201 7.222 10,106,516 -0.15(-2.00%)
Apr 19, 2004 7.341 7.455 7.257 7.369 10,818,152 +0.03(+0.38%)
Apr 16, 2004 7.600 7.604 7.341 7.341 13,902,669 -0.22(-2.96%)
Apr 15, 2004 7.705 7.825 7.502 7.565 7,946,625 -0.08(-1.01%)
Apr 14, 2004 7.656 7.776 7.495 7.642 7,199,158 -0.09(-1.18%)
Apr 13, 2004 8.007 8.042 7.698 7.734 11,856,270 -0.27(-3.33%)
Apr 12, 2004 7.993 8.049 7.930 8.000 5,142,194 +0.03(+0.35%)
Apr 08, 2004 8.056 8.091 7.867 7.972 9,255,265 +0.10(+1.25%)
Apr 07, 2004 7.888 8.595 7.741 7.874 11,933,786 -0.15(-1.92%)
Apr 06, 2004 8.161 8.196 7.944 8.028 9,787,600 -0.25(-2.96%)
Apr 05, 2004 8.315 8.427 8.161 8.273 8,264,970 -0.04(-0.51%)
Apr 02, 2004 8.329 8.364 8.175 8.315 8,269,396 +0.24(+2.95%)
Apr 01, 2004 7.832 8.091 7.818 8.077 7,297,945 +0.25(+3.13%)
Mar 31, 2004 7.965 7.986 7.811 7.832 6,426,708 -0.06(-0.80%)
Mar 30, 2004 7.874 8.035 7.790 7.895 7,125,068 +0.02(+0.27%)
Mar 29, 2004 7.881 8.098 7.846 7.874 12,216,156 +0.13(+1.63%)
Mar 26, 2004 7.705 7.867 7.621 7.748 10,171,755 +0.11(+1.37%)
Mar 25, 2004 7.446 7.691 7.376 7.642 13,826,438 +0.42(+5.82%)
Mar 24, 2004 7.355 7.495 7.180 7.222 11,102,235 -0.13(-1.81%)
Mar 23, 2004 7.600 7.600 7.243 7.355 13,479,542 +0.12(+1.65%)
Mar 22, 2004 7.313 7.376 7.110 7.236 13,820,156 -0.17(-2.27%)
Mar 19, 2004 7.635 7.691 7.383 7.404 10,904,662 -0.22(-2.85%)
Mar 18, 2004 7.691 7.705 7.474 7.621 8,497,662 -0.06(-0.73%)
Mar 17, 2004 7.600 7.783 7.593 7.677 10,515,939 +0.22(+3.01%)
Mar 16, 2004 7.698 7.762 7.320 7.453 18,088,402 -0.16(-2.12%)
Mar 15, 2004 7.811 7.839 7.005 7.614 13,489,107 -0.32(-3.98%)
Mar 12, 2004 7.712 8.021 7.705 7.930 13,348,635 +0.21(+2.72%)
Mar 11, 2004 7.923 7.944 7.278 7.719 31,937,396 -0.41(-5.08%)
Mar 10, 2004 8.721 8.749 7.979 8.133 19,754,502 -0.37(-4.37%)
Mar 09, 2004 8.882 8.910 8.406 8.504 19,474,130 -0.38(-4.26%)
Mar 08, 2004 8.910 9.050 8.826 8.882 13,296,815 -0.04(-0.39%)
Mar 05, 2004 8.924 9.036 8.861 8.917 10,244,989 -0.08(-0.86%)
Mar 04, 2004 8.966 9.050 8.896 8.994 7,767,325 +0.03(+0.31%)
Mar 03, 2004 9.099 9.142 8.931 8.966 15,413,022 -0.13(-1.39%)
Mar 02, 2004 8.924 9.099 8.889 9.092 14,218,159 +0.17(+1.88%)
Mar 01, 2004 8.756 8.973 8.756 8.924 6,693,946 +0.13(+1.51%)
Feb 27, 2004 8.987 9.001 8.755 8.791 9,389,598 -0.06(-0.71%)
Feb 26, 2004 8.861 8.994 8.756 8.854 11,646,562 +0.05(+0.56%)
Feb 25, 2004 8.623 8.875 8.602 8.805 11,235,569 +0.18(+2.11%)
Feb 24, 2004 8.665 8.707 8.441 8.623 12,176,898 -0.12(-1.36%)
Feb 23, 2004 9.008 9.205 8.651 8.742 16,046,428 -0.29(-3.26%)
Feb 20, 2004 9.113 9.113 8.868 9.036 22,230,310 -0.08(-0.85%)
Feb 19, 2004 9.261 9.338 9.022 9.113 17,872,698 -0.12(-1.29%)
Feb 18, 2004 9.057 9.247 8.987 9.233 18,770,488 +0.25(+2.81%)
Feb 17, 2004 8.840 9.078 8.819 8.980 13,027,721 +0.29(+3.30%)
Feb 13, 2004 8.966 9.036 8.644 8.693 12,481,538 -0.17(-1.90%)
Feb 12, 2004 8.966 9.022 8.763 8.861 11,014,583 -0.15(-1.63%)
Feb 11, 2004 8.882 9.036 8.784 9.008 12,898,670 +0.13(+1.42%)
Feb 10, 2004 8.854 8.882 8.686 8.882 13,148,492 -0.02(-0.24%)
Feb 09, 2004 8.973 9.134 8.826 8.903 16,556,065 +0.06(+0.71%)
Feb 06, 2004 8.476 8.889 8.455 8.840 23,861,290 +0.56(+6.77%)
Feb 05, 2004 8.448 8.567 8.280 8.280 13,278,828 -0.12(-1.42%)
Feb 04, 2004 8.539 8.546 8.245 8.399 17,013,454 -0.34(-3.93%)
Feb 03, 2004 8.819 8.833 8.602 8.742 11,806,876 -0.10(-1.11%)
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.