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 29, 2005 4.228 4.344 3.879 4.018 826,993 -0.20(-4.78%)
Apr 28, 2005 4.235 4.328 4.189 4.220 576,381 -0.25(-5.56%)
Apr 27, 2005 4.771 4.848 4.421 4.468 1,071,031 -0.26(-5.57%)
Apr 26, 2005 4.600 4.763 4.577 4.732 894,932 +0.12(+2.69%)
Apr 25, 2005 4.453 4.724 4.453 4.608 1,165,010 +0.17(+3.85%)
Apr 22, 2005 4.344 4.569 4.344 4.437 1,020,882 +0.34(+8.33%)
Apr 21, 2005 3.879 4.111 3.879 4.096 548,407 +0.11(+2.72%)
Apr 20, 2005 4.127 4.359 3.941 3.987 939,923 -0.09(-2.10%)
Apr 19, 2005 3.739 4.088 3.739 4.072 702,074 +0.31(+8.25%)
Apr 18, 2005 4.220 4.220 3.685 3.762 1,286,578 -0.43(-10.19%)
Apr 15, 2005 4.228 4.266 4.072 4.189 606,290 -0.12(-2.70%)
Apr 14, 2005 4.352 4.460 4.274 4.305 491,297 -0.09(-2.12%)
Apr 13, 2005 4.429 4.507 4.259 4.398 832,279 -0.07(-1.56%)
Apr 12, 2005 4.685 4.685 4.453 4.468 563,877 -0.19(-4.16%)
Apr 11, 2005 4.771 4.771 4.553 4.662 685,057 -0.15(-3.06%)
Apr 08, 2005 4.926 4.949 4.771 4.809 376,949 -0.12(-2.36%)
Apr 07, 2005 5.073 5.120 4.879 4.926 339,048 -0.10(-2.01%)
Apr 06, 2005 4.833 5.127 4.802 5.027 467,705 +0.15(+3.02%)
Apr 05, 2005 4.964 4.964 4.771 4.879 542,477 -0.14(-2.78%)
Apr 04, 2005 5.135 5.158 5.003 5.019 428,128 -0.12(-2.27%)
Apr 01, 2005 5.166 5.213 5.011 5.135 555,497 +0.16(+3.28%)
Mar 31, 2005 4.639 5.073 4.639 4.972 889,646 +0.35(+7.55%)
Mar 30, 2005 4.592 4.646 4.297 4.623 1,215,416 -0.02(-0.50%)
Mar 29, 2005 4.771 4.926 4.646 4.646 512,439 -0.12(-2.44%)
Mar 28, 2005 4.848 4.949 4.763 4.763 235,142 -0.09(-1.76%)
Mar 24, 2005 4.848 5.019 4.740 4.848 418,589 -0.06(-1.26%)
Mar 23, 2005 5.158 5.158 4.794 4.910 879,075 -0.26(-5.10%)
Mar 22, 2005 5.166 5.352 5.158 5.174 462,678 -0.04(-0.74%)
Mar 21, 2005 5.352 5.484 5.197 5.213 1,200,591 -0.10(-1.90%)
Mar 18, 2005 5.112 5.314 5.042 5.314 886,166 +0.29(+5.71%)
Mar 17, 2005 4.740 5.027 4.740 5.027 1,292,121 +0.33(+6.93%)
Mar 16, 2005 4.538 4.724 4.111 4.701 1,660,691 +0.09(+2.02%)
Mar 15, 2005 5.003 5.034 4.553 4.608 1,554,722 -0.29(-5.86%)
Mar 14, 2005 5.081 5.158 4.809 4.895 545,699 -0.18(-3.52%)
Mar 11, 2005 4.825 5.158 4.577 5.073 1,450,429 +0.19(+3.97%)
Mar 10, 2005 5.647 5.647 4.732 4.879 2,103,903 -0.68(-12.27%)
Mar 09, 2005 5.376 5.779 5.360 5.562 1,231,531 +0.22(+4.06%)
Mar 08, 2005 5.166 5.500 5.166 5.345 882,814 +0.14(+2.68%)
Mar 07, 2005 5.546 5.546 5.058 5.205 2,037,382 -0.34(-6.15%)
Mar 04, 2005 5.748 5.888 5.438 5.546 1,612,734 -0.23(-4.03%)
Mar 03, 2005 5.973 6.027 5.704 5.779 827,380 -0.19(-3.25%)
Mar 02, 2005 5.942 6.190 5.872 5.973 1,000,772 +0.04(+0.65%)
Mar 01, 2005 5.476 6.027 5.430 5.934 1,414,462 +0.23(+4.08%)
Feb 28, 2005 7.105 7.664 4.964 5.701 6,361,213 -1.27(-18.24%)
Feb 25, 2005 6.586 6.974 6.361 6.974 899,057 +0.40(+6.01%)
Feb 24, 2005 6.624 6.756 6.400 6.578 656,438 -0.02(-0.35%)
Feb 23, 2005 6.787 6.787 6.322 6.601 1,298,051 +0.02(+0.35%)
Feb 22, 2005 7.214 7.447 6.438 6.578 2,440,630 +0.61(+10.27%)
Feb 18, 2005 5.639 5.965 5.624 5.965 964,804 +0.44(+8.01%)
Feb 17, 2005 5.368 5.632 5.321 5.523 693,952 +0.22(+4.09%)
Feb 16, 2005 5.252 5.314 5.213 5.306 382,234 +0.05(+0.89%)
Feb 15, 2005 5.267 5.283 5.151 5.259 359,030 +0.06(+1.19%)
Feb 14, 2005 5.151 5.314 5.143 5.197 299,986 +0.06(+1.21%)
Feb 11, 2005 5.096 5.158 5.042 5.135 265,566 +0.05(+0.91%)
Feb 10, 2005 4.957 5.089 4.949 5.089 387,004 +0.16(+3.14%)
Feb 09, 2005 4.964 5.096 4.794 4.933 646,898 -0.05(-0.93%)
Feb 08, 2005 5.236 5.236 4.856 4.980 976,278 -0.26(-4.89%)
Feb 07, 2005 5.430 5.453 5.200 5.236 694,855 -0.10(-1.89%)
Feb 04, 2005 5.213 5.430 5.205 5.337 649,348 +0.09(+1.62%)
Feb 03, 2005 5.213 5.275 5.166 5.252 498,903 +0.06(+1.20%)
Feb 02, 2005 5.003 5.228 4.848 5.189 630,268 +0.25(+5.02%)
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.