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 28, 2017 77.06 78.27 77.06 78.10 907,673 +1.20(+1.56%)
Apr 27, 2017 77.67 77.73 76.54 76.90 939,497 -0.66(-0.85%)
Apr 26, 2017 76.77 77.70 75.97 77.55 1,001,107 +0.42(+0.54%)
Apr 25, 2017 77.94 78.45 76.52 77.14 1,219,980 -1.52(-1.93%)
Apr 24, 2017 78.57 79.17 78.07 78.65 797,158 -1.77(-2.20%)
Apr 21, 2017 79.92 80.70 79.60 80.42 883,699 -0.02(-0.02%)
Apr 20, 2017 80.31 80.73 79.95 80.44 655,446 -0.16(-0.20%)
Apr 19, 2017 82.34 82.44 79.89 80.60 994,622 -2.67(-3.21%)
Apr 18, 2017 84.01 84.11 82.98 83.27 864,638 +0.28(+0.34%)
Apr 17, 2017 83.18 83.69 82.69 82.99 396,864 -0.35(-0.43%)
Apr 13, 2017 83.69 84.23 82.66 83.34 824,677 +0.32(+0.38%)
Apr 12, 2017 83.08 83.19 81.73 83.02 800,666 -0.25(-0.30%)
Apr 11, 2017 82.42 84.02 82.28 83.27 1,290,386 +3.24(+4.05%)
Apr 10, 2017 79.85 80.47 79.33 80.03 555,363 -0.40(-0.50%)
Apr 07, 2017 80.63 81.59 79.70 80.43 907,991 +1.21(+1.52%)
Apr 06, 2017 78.96 79.51 78.70 79.22 449,381 +0.10(+0.12%)
Apr 05, 2017 78.71 79.60 77.71 79.13 664,761 -0.21(-0.27%)
Apr 04, 2017 79.33 79.49 78.69 79.34 524,638 +1.38(+1.76%)
Apr 03, 2017 77.07 78.26 76.97 77.96 586,224 +0.50(+0.64%)
Mar 31, 2017 76.57 78.09 76.24 77.47 610,223 +0.77(+1.01%)
Mar 30, 2017 77.23 77.73 76.60 76.69 499,386 -1.13(-1.45%)
Mar 29, 2017 77.88 78.23 77.52 77.82 663,254 -1.23(-1.56%)
Mar 28, 2017 79.82 79.94 78.42 79.05 840,565 -0.96(-1.20%)
Mar 27, 2017 81.00 81.10 79.68 80.01 560,532 +0.96(+1.21%)
Mar 24, 2017 79.06 79.66 78.91 79.05 467,833 -0.14(-0.18%)
Mar 23, 2017 80.21 80.70 78.47 79.20 826,931 -1.42(-1.76%)
Mar 22, 2017 80.55 80.99 80.21 80.62 758,836 +0.75(+0.93%)
Mar 21, 2017 79.62 80.66 79.50 79.87 757,525 +0.51(+0.65%)
Mar 20, 2017 78.26 79.53 77.94 79.36 907,591 +1.78(+2.29%)
Mar 17, 2017 77.70 78.18 77.07 77.58 1,319,559 -0.41(-0.52%)
Mar 16, 2017 79.75 80.25 77.70 77.99 1,199,952 +0.53(+0.69%)
Mar 15, 2017 74.43 77.77 73.85 77.46 1,266,855 +3.58(+4.85%)
Mar 14, 2017 74.91 75.44 73.55 73.88 780,067 -0.97(-1.29%)
Mar 13, 2017 74.78 75.01 74.17 74.84 850,178 +0.17(+0.22%)
Mar 10, 2017 73.54 75.11 72.99 74.67 1,189,171 +0.74(+1.00%)
Mar 09, 2017 74.11 74.79 73.56 73.94 1,307,963 -1.13(-1.51%)
Mar 08, 2017 74.64 75.78 74.34 75.07 1,258,366 -1.50(-1.96%)
Mar 07, 2017 77.11 77.12 76.13 76.57 1,131,668 -1.50(-1.92%)
Mar 06, 2017 78.83 79.01 77.39 78.07 1,037,909 -1.66(-2.08%)
Mar 03, 2017 80.35 78.18 79.73 1,045,923 +1.28(+1.63%)
Mar 02, 2017 79.64 79.94 78.21 78.45 1,112,224 -2.40(-2.96%)
Mar 01, 2017 80.01 81.41 79.78 80.84 1,124,732 +0.37(+0.46%)
Feb 28, 2017 81.81 82.62 79.88 80.48 1,220,244 +0.99(+1.25%)
Feb 27, 2017 82.48 83.88 79.08 79.48 1,316,376 -3.68(-4.42%)
Feb 24, 2017 83.84 84.35 82.82 83.16 1,011,844 +0.13(+0.16%)
Feb 23, 2017 83.05 83.77 82.94 83.03 912,769 +1.20(+1.47%)
Feb 22, 2017 80.59 81.90 80.59 81.83 1,416,456 +1.80(+2.25%)
Feb 21, 2017 78.92 80.35 78.45 80.03 745,266 +0.09(+0.11%)
Feb 17, 2017 79.94 79.94 79.94 0 -0.46(-0.58%)
Feb 16, 2017 80.85 81.09 80.10 80.41 955,846 -0.63(-0.78%)
Feb 15, 2017 80.24 81.15 79.64 81.04 740,020 -0.51(-0.62%)
Feb 14, 2017 82.41 82.41 80.53 81.55 862,924 +0.17(+0.20%)
Feb 13, 2017 81.27 81.89 80.84 81.38 575,460 -0.55(-0.67%)
Feb 10, 2017 80.40 82.08 80.10 81.93 800,754 +0.49(+0.60%)
Feb 09, 2017 83.03 83.38 81.33 81.44 1,128,736 -1.81(-2.17%)
Feb 08, 2017 81.61 83.34 81.60 83.25 1,267,156 +1.74(+2.14%)
Feb 07, 2017 79.50 81.73 79.46 81.50 1,554,687 +1.74(+2.18%)
Feb 06, 2017 78.22 79.83 76.92 79.77 2,045,741 +4.55(+6.05%)
Feb 03, 2017 74.74 75.81 74.53 75.22 791,131 +0.04(+0.06%)
Feb 02, 2017 75.52 75.65 74.58 75.17 835,460 +0.75(+1.01%)
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.