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, 2015 3.729 3.845 3.597 3.762 501,257 +0.03(+0.89%)
Apr 29, 2015 3.597 3.779 3.566 3.729 469,971 +0.12(+3.20%)
Apr 28, 2015 3.638 3.663 3.506 3.613 336,782 -0.02(-0.46%)
Apr 27, 2015 3.696 3.721 3.580 3.630 236,647 -0.03(-0.90%)
Apr 24, 2015 3.679 3.787 3.655 3.663 421,827 -0.04(-1.12%)
Apr 23, 2015 3.597 3.730 3.580 3.704 482,048 +0.12(+3.46%)
Apr 22, 2015 3.605 3.646 3.510 3.580 422,340 -0.03(-0.92%)
Apr 21, 2015 3.580 3.613 3.522 3.613 350,128 +0.03(+0.92%)
Apr 20, 2015 3.539 3.671 3.514 3.580 271,670 +0.04(+1.17%)
Apr 17, 2015 3.613 3.638 3.489 3.539 287,074 -0.10(-2.73%)
Apr 16, 2015 3.597 3.712 3.494 3.638 236,353 +0.09(+2.56%)
Apr 15, 2015 3.365 3.646 3.349 3.547 473,463 +0.18(+5.41%)
Apr 14, 2015 3.440 3.456 3.340 3.365 241,863 -0.05(-1.45%)
Apr 13, 2015 3.431 3.431 3.283 3.415 257,224 +0.03(+0.98%)
Apr 10, 2015 3.274 3.407 3.274 3.382 462,331 +0.11(+3.28%)
Apr 09, 2015 3.266 3.283 3.175 3.274 174,281 +0.04(+1.28%)
Apr 08, 2015 3.225 3.299 3.134 3.233 315,337 -0.01(-0.26%)
Apr 07, 2015 3.332 3.332 3.225 3.241 324,629 -0.09(-2.73%)
Apr 06, 2015 3.167 3.365 3.109 3.332 392,834 +0.23(+7.47%)
Apr 02, 2015 3.035 3.101 3.101 3.101 346,735 +0.04(+1.35%)
Apr 01, 2015 2.935 3.101 2.935 3.059 288,634 +0.13(+4.52%)
Mar 31, 2015 2.853 3.010 2.820 2.927 228,947 +0.05(+1.72%)
Mar 30, 2015 2.960 2.993 2.820 2.877 368,627 -0.06(-1.97%)
Mar 27, 2015 2.853 2.993 2.820 2.935 526,553 -0.06(-1.93%)
Mar 26, 2015 3.026 3.283 2.869 2.993 689,298 +0.07(+2.55%)
Mar 25, 2015 2.762 2.919 2.729 2.919 541,803 +0.21(+7.62%)
Mar 24, 2015 2.729 2.778 2.687 2.712 298,247 -0.02(-0.91%)
Mar 23, 2015 2.770 2.869 2.712 2.737 399,438 -0.03(-1.19%)
Mar 20, 2015 2.646 2.778 2.629 2.770 897,521 +0.17(+6.35%)
Mar 19, 2015 2.414 2.671 2.414 2.605 609,588 +0.11(+4.30%)
Mar 18, 2015 2.332 2.514 2.323 2.497 526,119 +0.14(+5.97%)
Mar 17, 2015 2.249 2.365 2.249 2.357 323,852 +0.09(+4.01%)
Mar 16, 2015 2.323 2.323 2.249 2.266 412,583 -0.07(-3.18%)
Mar 13, 2015 2.348 2.373 2.282 2.340 376,464 -0.03(-1.39%)
Mar 12, 2015 2.447 2.447 2.357 2.373 295,803 -0.05(-2.05%)
Mar 11, 2015 2.341 2.451 2.341 2.423 214,524 +0.07(+2.76%)
Mar 10, 2015 2.398 2.415 2.341 2.358 389,615 -0.06(-2.36%)
Mar 09, 2015 2.431 2.488 2.415 2.415 301,448 -0.02(-0.67%)
Mar 06, 2015 2.463 2.476 2.416 2.431 435,932 -0.03(-1.32%)
Mar 05, 2015 2.520 2.602 2.455 2.463 385,053 -0.11(-4.42%)
Mar 04, 2015 2.480 2.585 2.406 2.577 455,329 +0.12(+4.97%)
Mar 03, 2015 2.439 2.510 2.406 2.455 214,606 +0.04(+1.68%)
Mar 02, 2015 2.374 2.415 2.293 2.415 329,127 +0.04(+1.71%)
Feb 27, 2015 2.341 2.415 2.333 2.374 255,585 +0.02(+1.04%)
Feb 26, 2015 2.406 2.471 2.350 2.350 263,409 -0.11(-4.62%)
Feb 25, 2015 2.358 2.463 2.317 2.463 273,605 +0.13(+5.58%)
Feb 24, 2015 2.406 2.431 2.301 2.333 390,999 -0.06(-2.38%)
Feb 23, 2015 2.415 2.447 2.350 2.390 414,167 -0.07(-2.97%)
Feb 20, 2015 2.553 2.585 2.447 2.463 233,813 -0.07(-2.88%)
Feb 19, 2015 2.512 2.593 2.415 2.537 194,047 -0.05(-1.89%)
Feb 18, 2015 2.602 2.642 2.561 2.585 157,282 -0.06(-2.15%)
Feb 17, 2015 2.658 2.683 2.610 2.642 222,553 -0.04(-1.52%)
Feb 13, 2015 2.691 2.683 2.683 2.683 371,841 +0.03(+1.23%)
Feb 12, 2015 2.593 2.707 2.569 2.650 395,480 +0.11(+4.15%)
Feb 11, 2015 2.528 2.583 2.390 2.545 329,200 -0.03(-1.26%)
Feb 10, 2015 2.707 2.723 2.504 2.577 334,186 -0.14(-5.09%)
Feb 09, 2015 2.626 2.764 2.610 2.715 386,316 +0.12(+4.70%)
Feb 06, 2015 2.528 2.687 2.528 2.593 437,720 +0.07(+2.90%)
Feb 05, 2015 2.520 2.626 2.512 2.520 255,674 +0.02(+0.98%)
Feb 04, 2015 2.650 2.650 2.398 2.496 341,742 -0.19(-6.97%)
Feb 03, 2015 2.642 2.845 2.642 2.683 601,133 +0.13(+5.10%)
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.