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 1.854 1.893 1.792 1.854 231,274 +0.00(+0.00%)
Apr 29, 2004 1.939 1.970 1.800 1.854 606,677 -0.02(-1.24%)
Apr 28, 2004 1.955 1.955 1.862 1.877 289,802 -0.08(-3.97%)
Apr 27, 2004 1.939 1.978 1.939 1.955 106,999 +0.02(+0.80%)
Apr 26, 2004 1.994 2.009 1.939 1.939 267,499 -0.05(-2.72%)
Apr 23, 2004 1.963 2.017 1.947 1.994 225,344 +0.04(+1.98%)
Apr 22, 2004 1.924 2.009 1.924 1.955 206,909 +0.04(+2.02%)
Apr 21, 2004 2.056 2.056 1.900 1.916 545,313 -0.14(-6.79%)
Apr 20, 2004 2.164 2.164 2.025 2.056 391,645 -0.09(-4.33%)
Apr 19, 2004 2.125 2.250 2.094 2.149 323,449 +0.02(+1.09%)
Apr 16, 2004 2.094 2.133 2.040 2.125 244,166 +0.04(+1.86%)
Apr 15, 2004 2.079 2.125 2.040 2.087 204,846 +0.04(+1.89%)
Apr 14, 2004 2.056 2.094 1.978 2.048 361,479 -0.08(-3.65%)
Apr 13, 2004 2.242 2.273 2.071 2.125 437,668 -0.13(-5.84%)
Apr 12, 2004 2.242 2.265 2.195 2.257 310,944 +0.01(+0.34%)
Apr 08, 2004 2.242 2.319 2.219 2.250 707,231 -0.02(-0.69%)
Apr 07, 2004 2.156 2.273 2.156 2.265 1,198,399 +0.13(+6.18%)
Apr 06, 2004 2.094 2.133 2.056 2.133 262,858 +0.01(+0.37%)
Apr 05, 2004 2.094 2.164 2.071 2.125 425,292 +0.03(+1.48%)
Apr 02, 2004 2.172 2.172 2.071 2.094 418,589 -0.07(-3.23%)
Apr 01, 2004 2.040 2.180 2.040 2.164 1,101,713 +0.19(+9.41%)
Mar 31, 2004 1.900 1.994 1.885 1.978 280,004 +0.03(+1.59%)
Mar 30, 2004 1.994 2.017 1.900 1.947 239,009 -0.05(-2.33%)
Mar 29, 2004 2.017 2.048 1.924 1.994 263,374 -0.01(-0.39%)
Mar 26, 2004 1.900 2.017 1.900 2.001 449,013 +0.07(+3.61%)
Mar 25, 2004 1.807 1.978 1.800 1.931 286,579 +0.13(+7.33%)
Mar 24, 2004 1.862 1.862 1.792 1.800 74,642 -0.02(-1.28%)
Mar 23, 2004 1.877 1.877 1.769 1.823 165,398 -0.01(-0.42%)
Mar 22, 2004 1.900 1.900 1.776 1.831 309,913 -0.09(-4.84%)
Mar 19, 2004 1.931 1.947 1.908 1.924 88,178 -0.04(-1.98%)
Mar 18, 2004 1.970 2.001 1.924 1.963 240,169 +0.01(+0.40%)
Mar 17, 2004 1.862 1.955 1.823 1.955 229,985 +0.09(+5.00%)
Mar 16, 2004 1.939 1.947 1.831 1.862 286,450 -0.04(-2.04%)
Mar 15, 2004 1.869 1.916 1.699 1.900 417,428 +0.02(+0.82%)
Mar 12, 2004 1.869 1.970 1.862 1.885 188,732 -0.03(-1.62%)
Mar 11, 2004 2.063 2.063 1.838 1.916 636,456 -0.13(-6.44%)
Mar 10, 2004 2.025 2.094 1.986 2.048 345,751 +0.01(+0.38%)
Mar 09, 2004 2.149 2.172 1.986 2.040 264,148 -0.09(-4.01%)
Mar 08, 2004 2.164 2.234 2.118 2.125 333,891 -0.06(-2.84%)
Mar 05, 2004 2.156 2.219 2.110 2.187 275,234 +0.02(+0.71%)
Mar 04, 2004 2.032 2.203 1.978 2.172 444,758 +0.09(+4.09%)
Mar 03, 2004 2.250 2.250 2.087 2.087 541,703 -0.16(-7.24%)
Mar 02, 2004 2.133 2.265 2.133 2.250 1,050,404 +0.16(+7.41%)
Mar 01, 2004 1.869 2.118 1.869 2.094 864,508 +0.23(+12.50%)
Feb 27, 2004 1.862 1.885 1.838 1.862 222,508 +0.00(+0.00%)
Feb 26, 2004 1.862 1.893 1.823 1.862 438,828 +0.00(+0.00%)
Feb 25, 2004 1.862 1.869 1.838 1.862 268,531 +0.00(+0.00%)
Feb 24, 2004 1.800 1.877 1.792 1.862 437,797 +0.01(+0.42%)
Feb 23, 2004 1.792 1.854 1.784 1.854 327,703 +0.01(+0.42%)
Feb 20, 2004 1.800 1.854 1.776 1.846 182,802 +0.02(+0.85%)
Feb 19, 2004 1.761 1.877 1.745 1.831 342,915 +0.05(+2.61%)
Feb 18, 2004 1.823 1.854 1.769 1.784 368,183 -0.09(-4.56%)
Feb 17, 2004 1.963 1.963 1.846 1.869 484,851 -0.06(-3.21%)
Feb 13, 2004 1.900 1.939 1.862 1.931 569,678 +0.10(+5.51%)
Feb 12, 2004 1.792 1.854 1.691 1.831 546,602 +0.03(+1.72%)
Feb 11, 2004 1.900 1.963 1.800 1.800 363,026 -0.12(-6.07%)
Feb 10, 2004 1.900 2.017 1.877 1.916 563,877 +0.02(+1.23%)
Feb 09, 2004 1.784 1.893 1.676 1.893 622,791 +0.17(+9.91%)
Feb 06, 2004 1.567 1.730 1.420 1.722 1,342,914 +0.12(+7.77%)
Feb 05, 2004 1.691 1.745 1.544 1.598 1,257,056 -0.08(-4.63%)
Feb 04, 2004 1.900 1.900 1.676 1.676 357,869 -0.20(-10.74%)
Feb 03, 2004 1.854 1.908 1.714 1.877 693,952 +0.04(+2.11%)
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.