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, 2014 6.167 6.213 5.965 6.050 96,275 -0.13(-2.13%)
Apr 29, 2014 6.136 6.237 6.115 6.182 88,347 +0.09(+1.40%)
Apr 28, 2014 6.136 6.136 6.050 6.097 136,194 +0.00(+0.00%)
Apr 25, 2014 5.942 6.120 5.889 6.097 176,994 +0.14(+2.34%)
Apr 24, 2014 5.919 6.128 5.919 5.957 139,098 +0.09(+1.59%)
Apr 23, 2014 6.182 6.214 5.818 5.864 212,612 -0.34(-5.50%)
Apr 22, 2014 6.035 6.260 6.004 6.206 259,997 +0.15(+2.43%)
Apr 21, 2014 6.182 6.182 6.012 6.058 181,500 -0.05(-0.89%)
Apr 17, 2014 5.888 6.113 6.113 6.113 192,599 +0.21(+3.55%)
Apr 16, 2014 5.810 5.911 5.787 5.903 357,782 +0.13(+2.28%)
Apr 15, 2014 5.771 5.794 5.725 5.771 172,551 +0.02(+0.27%)
Apr 14, 2014 5.732 5.826 5.701 5.756 302,920 +0.20(+3.63%)
Apr 11, 2014 5.647 5.678 5.554 5.554 67,819 -0.12(-2.05%)
Apr 10, 2014 5.833 5.872 5.632 5.670 74,291 -0.19(-3.18%)
Apr 09, 2014 5.763 5.911 5.756 5.857 86,998 +0.05(+0.94%)
Apr 08, 2014 5.647 5.802 5.647 5.802 115,373 +0.15(+2.61%)
Apr 07, 2014 5.857 5.864 5.554 5.655 150,141 -0.26(-4.33%)
Apr 04, 2014 6.019 6.027 5.903 5.911 72,710 -0.05(-0.91%)
Apr 03, 2014 5.911 6.012 5.911 5.965 55,897 +0.04(+0.65%)
Apr 02, 2014 5.880 5.988 5.880 5.926 84,181 +0.02(+0.26%)
Apr 01, 2014 5.895 5.926 5.771 5.911 136,947 +0.03(+0.53%)
Mar 31, 2014 5.903 5.950 5.787 5.880 99,040 +0.01(+0.13%)
Mar 28, 2014 5.942 5.950 5.818 5.872 81,601 -0.03(-0.53%)
Mar 27, 2014 5.686 5.981 5.678 5.903 253,858 +0.23(+4.10%)
Mar 26, 2014 5.841 5.925 5.663 5.670 153,301 -0.13(-2.27%)
Mar 25, 2014 5.957 5.988 5.763 5.802 131,961 -0.16(-2.73%)
Mar 24, 2014 5.748 5.973 5.632 5.965 330,244 +0.25(+4.34%)
Mar 21, 2014 5.686 5.740 5.647 5.717 161,065 +0.04(+0.68%)
Mar 20, 2014 5.701 5.725 5.616 5.678 161,858 -0.07(-1.21%)
Mar 19, 2014 5.857 6.027 5.709 5.748 331,222 -0.14(-2.37%)
Mar 18, 2014 5.779 6.089 5.625 5.888 786,917 -0.12(-2.06%)
Mar 17, 2014 6.136 6.384 5.981 6.012 470,294 +0.13(+2.24%)
Mar 14, 2014 5.709 5.903 5.701 5.880 156,595 +0.18(+3.13%)
Mar 13, 2014 5.678 5.779 5.678 5.701 103,989 +0.04(+0.68%)
Mar 12, 2014 5.810 5.826 5.639 5.663 99,100 -0.19(-3.18%)
Mar 11, 2014 5.988 6.035 5.841 5.849 136,501 -0.11(-1.82%)
Mar 10, 2014 6.089 6.089 5.950 5.957 266,114 -0.12(-2.04%)
Mar 07, 2014 6.066 6.113 5.926 6.082 159,894 +0.02(+0.26%)
Mar 06, 2014 6.035 6.175 5.973 6.066 138,602 +0.05(+0.90%)
Mar 05, 2014 5.857 6.066 5.430 6.012 539,666 -0.05(-0.77%)
Mar 04, 2014 5.857 6.097 5.849 6.058 160,215 +0.25(+4.27%)
Mar 03, 2014 5.732 5.849 5.701 5.810 108,974 +0.08(+1.35%)
Feb 28, 2014 5.709 5.771 5.694 5.732 63,285 +0.05(+0.82%)
Feb 27, 2014 5.670 5.833 5.669 5.686 76,903 -0.01(-0.14%)
Feb 26, 2014 5.756 5.810 5.670 5.694 81,679 -0.08(-1.34%)
Feb 25, 2014 5.826 5.826 5.608 5.771 83,362 -0.03(-0.53%)
Feb 24, 2014 5.818 5.888 5.709 5.802 162,641 +0.09(+1.63%)
Feb 21, 2014 5.546 5.740 5.500 5.709 151,660 +0.19(+3.37%)
Feb 20, 2014 5.484 5.577 5.376 5.523 221,149 +0.05(+0.85%)
Feb 19, 2014 5.624 5.624 5.399 5.476 235,709 -0.17(-3.02%)
Feb 18, 2014 5.678 5.727 5.624 5.647 122,689 -0.03(-0.61%)
Feb 14, 2014 5.655 5.682 5.682 5.682 122,856 +0.05(+0.90%)
Feb 13, 2014 5.554 5.670 5.507 5.632 107,839 +0.03(+0.55%)
Feb 12, 2014 5.523 5.647 5.523 5.601 130,163 +0.12(+2.12%)
Feb 11, 2014 5.430 5.554 5.407 5.484 102,592 +0.08(+1.43%)
Feb 10, 2014 5.570 5.570 5.399 5.407 166,084 -0.17(-3.06%)
Feb 07, 2014 5.616 5.701 5.500 5.577 108,722 -0.04(-0.69%)
Feb 06, 2014 5.507 5.663 5.476 5.616 255,309 +0.14(+2.55%)
Feb 05, 2014 5.228 5.531 5.220 5.476 317,002 +0.22(+4.13%)
Feb 04, 2014 5.329 5.647 4.910 5.259 608,528 -0.09(-1.74%)
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.