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 28, 2023 286.18 293.04 285.79 292.77 4,176,016 +6.44(+2.25%)
Apr 27, 2023 280.55 287.09 280.36 286.33 3,216,286 +5.71(+2.03%)
Apr 26, 2023 287.79 288.32 279.66 280.62 4,212,306 -8.05(-2.79%)
Apr 25, 2023 293.70 294.86 288.47 288.67 4,648,378 -5.17(-1.76%)
Apr 24, 2023 292.24 294.10 291.48 293.84 2,582,145 +1.56(+0.53%)
Apr 21, 2023 293.82 295.36 291.61 292.28 3,599,890 +1.43(+0.49%)
Apr 20, 2023 288.32 293.52 287.86 290.85 3,461,417 +1.62(+0.56%)
Apr 19, 2023 288.79 290.58 287.42 289.23 2,966,129 -1.99(-0.68%)
Apr 18, 2023 288.66 291.50 288.27 291.22 2,923,222 +3.46(+1.20%)
Apr 17, 2023 284.16 287.86 284.01 287.76 2,690,996 +3.13(+1.10%)
Apr 14, 2023 284.60 288.54 283.85 284.64 2,723,842 +0.04(+0.01%)
Apr 13, 2023 283.37 284.91 278.97 284.60 3,598,895 +1.67(+0.59%)
Apr 12, 2023 288.54 290.72 282.09 282.93 3,430,199 -3.24(-1.13%)
Apr 11, 2023 285.12 287.47 284.22 286.18 2,563,362 +2.53(+0.89%)
Apr 10, 2023 278.73 285.07 278.27 283.64 2,874,261 +2.49(+0.89%)
Apr 06, 2023 279.82 282.30 276.89 281.15 3,278,197 -0.06(-0.02%)
Apr 05, 2023 287.37 288.06 281.02 281.21 4,108,416 -6.13(-2.13%)
Apr 04, 2023 289.81 292.05 286.78 287.33 3,044,488 -2.70(-0.93%)
Apr 03, 2023 287.25 290.27 287.25 290.03 4,112,752 +2.54(+0.88%)
Mar 31, 2023 279.57 287.91 279.35 287.49 5,954,513 +9.51(+3.42%)
Mar 30, 2023 277.98 278.70 276.51 277.98 3,523,729 +1.95(+0.71%)
Mar 29, 2023 273.98 276.60 273.98 276.03 3,702,972 +2.47(+0.90%)
Mar 28, 2023 273.54 275.97 272.69 273.56 3,728,080 -0.44(-0.16%)
Mar 27, 2023 276.41 277.57 273.65 274.00 4,388,100 -1.70(-0.62%)
Mar 24, 2023 275.25 277.56 273.57 275.70 3,979,231 -0.87(-0.31%)
Mar 23, 2023 277.88 278.71 272.98 276.57 6,164,634 +1.27(+0.46%)
Mar 22, 2023 282.59 283.68 275.15 275.30 3,821,879 -6.64(-2.36%)
Mar 21, 2023 283.89 285.32 280.16 281.95 4,914,793 +0.17(+0.06%)
Mar 20, 2023 280.00 282.33 279.20 281.78 3,775,548 +0.85(+0.30%)
Mar 17, 2023 280.38 284.40 278.86 280.93 8,563,397 +1.62(+0.58%)
Mar 16, 2023 279.58 280.58 277.63 279.32 4,517,166 -1.21(-0.43%)
Mar 15, 2023 276.61 281.68 275.36 280.52 4,963,831 +2.34(+0.84%)
Mar 14, 2023 281.82 282.31 274.12 278.19 5,250,809 -0.93(-0.33%)
Mar 13, 2023 276.65 284.78 275.29 279.11 3,995,391 +0.20(+0.07%)
Mar 10, 2023 281.10 285.58 276.75 278.91 4,856,601 -1.65(-0.59%)
Mar 09, 2023 285.47 286.76 280.31 280.55 3,333,526 -3.40(-1.20%)
Mar 08, 2023 281.96 284.90 280.82 283.95 4,803,702 +2.81(+1.00%)
Mar 07, 2023 289.23 289.23 280.88 281.15 4,664,469 -7.26(-2.52%)
Mar 06, 2023 288.21 290.25 287.22 288.41 3,890,748 -0.23(-0.08%)
Mar 03, 2023 284.96 288.79 284.11 288.64 4,173,849 +5.25(+1.85%)
Mar 02, 2023 278.98 284.45 277.83 283.39 4,264,222 +2.16(+0.77%)
Mar 01, 2023 282.33 284.07 279.18 281.24 6,102,470 -5.56(-1.94%)
Feb 28, 2023 285.31 288.88 284.64 286.80 4,082,766 +0.51(+0.18%)
Feb 27, 2023 289.52 290.62 285.35 286.28 3,348,081 -0.63(-0.22%)
Feb 24, 2023 282.79 288.53 282.41 286.91 3,839,565 -2.56(-0.89%)
Feb 23, 2023 287.04 290.03 284.94 289.48 4,500,069 +2.91(+1.02%)
Feb 22, 2023 287.77 290.53 285.39 286.56 6,120,788 +0.77(+0.27%)
Feb 21, 2023 295.51 297.89 285.33 285.79 11,411,365 -21.71(-7.06%)
Feb 17, 2023 308.21 310.07 302.67 307.50 5,154,961 -3.18(-1.02%)
Feb 16, 2023 304.65 313.10 304.58 310.69 3,276,022 +0.53(+0.17%)
Feb 15, 2023 305.50 310.97 305.41 310.15 2,673,365 +2.19(+0.71%)
Feb 14, 2023 310.07 312.35 305.30 307.97 3,494,539 -4.93(-1.58%)
Feb 13, 2023 306.91 313.05 305.24 312.90 2,512,972 +6.76(+2.21%)
Feb 10, 2023 303.54 306.78 302.47 306.14 2,863,070 +0.96(+0.31%)
Feb 09, 2023 312.48 313.25 304.49 305.18 3,166,380 -5.07(-1.63%)
Feb 08, 2023 312.33 313.34 309.07 310.25 2,871,089 -4.26(-1.36%)
Feb 07, 2023 313.35 316.25 310.18 314.51 4,003,287 -3.94(-1.24%)
Feb 06, 2023 318.18 320.13 316.70 318.45 2,304,793 -2.16(-0.67%)
Feb 03, 2023 321.60 323.71 319.48 320.61 3,505,055 -8.02(-2.44%)
Feb 02, 2023 322.49 330.25 321.76 328.62 4,937,578 +11.31(+3.57%)
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.