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 3.165 3.211 3.150 3.165 57,799 -0.02(-0.48%)
Apr 29, 2004 3.173 3.211 3.150 3.181 7,306 +0.04(+1.22%)
Apr 28, 2004 3.303 3.303 3.127 3.142 53,624 -0.21(-6.18%)
Apr 27, 2004 3.296 3.349 3.273 3.349 24,137 +0.05(+1.63%)
Apr 26, 2004 3.280 3.311 3.265 3.296 6,915 +0.00(+0.00%)
Apr 23, 2004 3.265 3.326 3.257 3.296 86,112 -0.01(-0.23%)
Apr 22, 2004 3.319 3.319 3.273 3.303 38,489 -0.02(-0.46%)
Apr 21, 2004 3.326 3.342 3.303 3.319 21,136 +0.00(+0.00%)
Apr 20, 2004 3.380 3.395 3.319 3.319 22,050 -0.05(-1.59%)
Apr 19, 2004 3.434 3.487 3.372 3.372 19,179 -0.03(-0.90%)
Apr 16, 2004 3.372 3.434 3.349 3.403 31,835 +0.05(+1.60%)
Apr 15, 2004 3.365 3.388 3.342 3.349 6,393 -0.01(-0.23%)
Apr 14, 2004 3.434 3.464 3.342 3.357 49,188 -0.11(-3.31%)
Apr 13, 2004 3.510 3.526 3.464 3.472 25,311 -0.03(-0.88%)
Apr 12, 2004 3.510 3.587 3.487 3.503 69,933 -0.01(-0.22%)
Apr 08, 2004 3.587 3.587 3.480 3.510 28,312 -0.07(-1.93%)
Apr 07, 2004 3.656 3.656 3.533 3.579 23,354 -0.06(-1.68%)
Apr 06, 2004 3.487 3.641 3.487 3.641 10,829 +0.03(+0.85%)
Apr 05, 2004 3.564 3.633 3.510 3.610 33,662 +0.10(+2.84%)
Apr 02, 2004 3.510 3.541 3.495 3.510 54,277 +0.02(+0.66%)
Apr 01, 2004 3.365 3.487 3.365 3.487 77,631 +0.13(+3.88%)
Mar 31, 2004 3.357 3.426 3.349 3.357 59,496 -0.02(-0.45%)
Mar 30, 2004 3.426 3.426 3.357 3.372 17,613 -0.05(-1.35%)
Mar 29, 2004 3.349 3.518 3.349 3.418 52,189 +0.06(+1.83%)
Mar 26, 2004 3.372 3.422 3.357 3.357 21,267 -0.01(-0.23%)
Mar 25, 2004 3.234 3.395 3.234 3.365 35,227 +0.16(+5.02%)
Mar 24, 2004 3.273 3.280 3.204 3.204 67,063 -0.09(-2.79%)
Mar 23, 2004 3.411 3.411 3.296 3.296 62,236 -0.07(-2.05%)
Mar 22, 2004 3.357 3.434 3.357 3.365 31,574 -0.06(-1.79%)
Mar 19, 2004 3.372 3.426 3.334 3.426 180,314 +0.05(+1.59%)
Mar 18, 2004 3.334 3.372 3.250 3.372 285,607 +0.02(+0.46%)
Mar 17, 2004 3.349 3.418 3.349 3.357 17,613 +0.03(+0.92%)
Mar 16, 2004 3.449 3.457 3.319 3.326 20,223 -0.10(-2.91%)
Mar 15, 2004 3.403 3.426 3.388 3.426 42,925 +0.03(+0.90%)
Mar 12, 2004 3.357 3.395 3.334 3.395 14,743 +0.00(+0.00%)
Mar 11, 2004 3.380 3.395 3.349 3.395 28,051 -0.02(-0.67%)
Mar 10, 2004 3.487 3.487 3.403 3.418 19,310 -0.21(-5.91%)
Mar 09, 2004 3.740 3.740 3.618 3.633 26,094 -0.08(-2.27%)
Mar 08, 2004 3.779 3.779 3.717 3.717 12,003 +0.01(+0.21%)
Mar 05, 2004 3.664 3.717 3.664 3.710 12,003 +0.07(+1.89%)
Mar 04, 2004 3.625 3.656 3.625 3.641 9,655 -0.02(-0.63%)
Mar 03, 2004 3.595 3.664 3.587 3.664 13,177 +0.02(+0.63%)
Mar 02, 2004 3.694 3.694 3.610 3.641 13,830 -0.06(-1.66%)
Mar 01, 2004 3.656 3.733 3.656 3.702 13,438 +0.03(+0.84%)
Feb 27, 2004 3.587 3.710 3.587 3.671 21,658 +0.09(+2.57%)
Feb 26, 2004 3.526 3.579 3.526 3.579 19,049 +0.02(+0.65%)
Feb 25, 2004 3.587 3.587 3.533 3.556 15,917 -0.01(-0.21%)
Feb 24, 2004 3.564 3.602 3.526 3.564 29,617 -0.04(-1.06%)
Feb 23, 2004 3.641 3.679 3.595 3.602 35,227 -0.04(-1.05%)
Feb 20, 2004 3.817 3.817 3.602 3.641 13,960 -0.19(-5.00%)
Feb 19, 2004 3.863 3.878 3.832 3.832 20,353 -0.01(-0.20%)
Feb 18, 2004 3.832 3.848 3.825 3.840 11,742 +0.02(+0.60%)
Feb 17, 2004 3.809 3.848 3.763 3.817 25,181 +0.22(+6.18%)
Feb 13, 2004 3.671 3.671 3.518 3.595 41,490 -0.08(-2.09%)
Feb 12, 2004 3.832 3.832 3.633 3.671 55,190 -0.24(-6.08%)
Feb 11, 2004 3.817 3.924 3.625 3.909 109,467 +0.05(+1.19%)
Feb 10, 2004 3.679 3.871 3.679 3.863 70,194 +0.19(+5.22%)
Feb 09, 2004 3.610 3.679 3.579 3.671 53,233 +0.05(+1.27%)
Feb 06, 2004 3.579 3.641 3.579 3.625 11,742 +0.05(+1.28%)
Feb 05, 2004 3.564 3.602 3.564 3.579 28,704 +0.04(+1.08%)
Feb 04, 2004 3.487 3.587 3.487 3.541 23,093 +0.02(+0.65%)
Feb 03, 2004 3.418 3.556 3.418 3.518 41,360 +0.11(+3.15%)
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.