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, 2013 6.252 6.268 6.136 6.144 0 -0.11(-1.74%)
Apr 29, 2013 6.190 6.275 6.105 6.252 54,477 +0.10(+1.64%)
Apr 26, 2013 6.291 6.291 6.089 6.151 66,659 -0.15(-2.34%)
Apr 25, 2013 6.043 6.400 6.004 6.299 0 +0.29(+4.91%)
Apr 24, 2013 5.895 6.028 5.872 6.004 0 +0.13(+2.25%)
Apr 23, 2013 5.655 5.934 5.604 5.872 68,831 +0.26(+4.70%)
Apr 22, 2013 5.570 5.717 5.546 5.608 47,382 +0.06(+1.12%)
Apr 19, 2013 5.484 5.646 5.484 5.546 54,033 +0.09(+1.56%)
Apr 18, 2013 5.414 5.546 5.333 5.461 102,206 +0.11(+2.03%)
Apr 17, 2013 5.593 5.709 5.329 5.352 213,024 -0.36(-6.38%)
Apr 16, 2013 5.748 5.864 5.678 5.717 85,472 +0.02(+0.27%)
Apr 15, 2013 5.981 6.035 5.686 5.701 188,274 -0.45(-7.31%)
Apr 12, 2013 6.167 6.213 6.004 6.151 84,853 -0.06(-1.00%)
Apr 11, 2013 5.957 6.431 5.950 6.213 165,264 +0.27(+4.57%)
Apr 10, 2013 5.903 6.043 5.857 5.942 123,768 +0.03(+0.52%)
Apr 09, 2013 5.880 5.965 5.849 5.911 96,502 +0.02(+0.40%)
Apr 08, 2013 5.857 5.888 5.794 5.888 72,580 +0.09(+1.61%)
Apr 05, 2013 5.942 5.942 5.740 5.794 165,247 -0.21(-3.49%)
Apr 04, 2013 6.043 6.066 5.973 6.004 60,198 -0.06(-1.02%)
Apr 03, 2013 6.268 6.268 6.019 6.066 87,313 -0.17(-2.74%)
Apr 02, 2013 6.469 6.469 6.221 6.237 184,064 -0.26(-3.94%)
Apr 01, 2013 6.586 6.656 6.462 6.493 90,207 -0.15(-2.22%)
Mar 28, 2013 6.656 6.687 6.617 6.640 35,067 -0.02(-0.23%)
Mar 27, 2013 6.648 6.679 6.617 6.656 17,773 -0.03(-0.46%)
Mar 26, 2013 6.477 6.702 6.477 6.687 102,186 +0.02(+0.35%)
Mar 25, 2013 6.780 6.803 6.632 6.663 37,964 -0.07(-1.04%)
Mar 22, 2013 6.834 6.873 6.725 6.733 63,891 -0.13(-1.92%)
Mar 21, 2013 6.849 6.935 6.787 6.865 65,077 -0.04(-0.56%)
Mar 20, 2013 7.012 7.043 6.888 6.904 65,641 -0.07(-1.00%)
Mar 19, 2013 6.989 7.046 6.950 6.974 82,515 -0.02(-0.33%)
Mar 18, 2013 7.199 7.199 6.935 6.997 159,778 -0.20(-2.80%)
Mar 15, 2013 7.043 7.230 6.989 7.199 162,639 +0.21(+3.00%)
Mar 14, 2013 6.919 7.028 6.888 6.989 114,042 +0.08(+1.12%)
Mar 13, 2013 6.966 6.966 6.880 6.912 48,946 -0.07(-1.00%)
Mar 12, 2013 6.927 7.028 6.881 6.981 76,663 +0.03(+0.45%)
Mar 11, 2013 6.927 7.030 6.873 6.950 112,295 +0.02(+0.22%)
Mar 08, 2013 6.865 6.966 6.749 6.935 179,717 +0.06(+0.90%)
Mar 07, 2013 6.671 7.020 6.671 6.873 327,236 +0.24(+3.63%)
Mar 06, 2013 6.586 6.710 6.570 6.632 100,705 +0.07(+1.06%)
Mar 05, 2013 6.237 6.842 6.237 6.562 186,623 +0.40(+6.55%)
Mar 04, 2013 6.229 6.229 6.120 6.159 105,291 -0.05(-0.75%)
Mar 01, 2013 6.097 6.221 6.089 6.206 65,065 +0.12(+1.91%)
Feb 28, 2013 6.105 6.105 6.019 6.089 60,715 -0.06(-1.01%)
Feb 27, 2013 6.050 6.211 6.050 6.151 50,467 +0.12(+1.93%)
Feb 26, 2013 6.275 6.299 6.027 6.035 156,983 -0.18(-2.87%)
Feb 25, 2013 6.159 6.275 6.151 6.213 58,179 +0.11(+1.78%)
Feb 22, 2013 5.950 6.128 5.903 6.105 116,994 +0.19(+3.28%)
Feb 21, 2013 5.934 5.950 5.717 5.911 201,504 -0.08(-1.30%)
Feb 20, 2013 6.283 6.283 5.950 5.988 203,033 -0.29(-4.57%)
Feb 19, 2013 6.345 6.376 6.229 6.275 124,345 -0.09(-1.34%)
Feb 15, 2013 6.431 6.524 6.299 6.361 143,806 -0.19(-2.96%)
Feb 14, 2013 6.710 6.733 6.531 6.555 103,715 -0.16(-2.42%)
Feb 13, 2013 6.818 6.846 6.718 6.718 70,907 -0.07(-1.03%)
Feb 12, 2013 6.803 6.811 6.679 6.787 75,483 +0.00(+0.00%)
Feb 11, 2013 7.090 7.098 6.741 6.787 84,853 -0.32(-4.48%)
Feb 08, 2013 6.857 7.129 6.756 7.105 182,288 +0.28(+4.09%)
Feb 07, 2013 6.826 6.919 6.795 6.826 125,752 +0.02(+0.34%)
Feb 06, 2013 6.725 6.826 6.687 6.803 73,690 +0.08(+1.15%)
Feb 04, 2013 6.718 6.772 6.710 6.725 77,473 -0.03(-0.46%)
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.