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 (%)
May 31, 2013 44.11 44.97 43.79 44.49 161,166 +0.16(+0.36%)
May 30, 2013 44.45 44.84 44.26 44.33 104,890 -0.12(-0.28%)
May 29, 2013 44.54 44.95 44.14 44.45 81,073 -0.41(-0.91%)
May 28, 2013 45.05 45.63 44.56 44.86 95,026 +0.26(+0.57%)
May 24, 2013 44.54 44.73 44.25 44.60 66,932 -0.22(-0.49%)
May 23, 2013 44.66 45.11 44.58 44.82 107,176 -0.12(-0.27%)
May 22, 2013 45.28 45.49 44.65 44.95 165,162 -0.42(-0.92%)
May 21, 2013 45.23 45.70 45.20 45.36 130,310 +0.05(+0.12%)
May 20, 2013 45.08 45.59 44.87 45.31 284,840 +0.18(+0.39%)
May 17, 2013 44.22 45.14 43.87 45.13 204,786 +1.21(+2.75%)
May 16, 2013 44.18 44.50 43.65 43.92 191,225 -0.25(-0.56%)
May 15, 2013 43.99 44.33 43.78 44.17 95,377 +0.59(+1.36%)
May 13, 2013 43.56 43.99 43.47 43.58 142,671 -0.12(-0.28%)
May 10, 2013 43.10 43.73 43.04 43.70 180,030 +0.79(+1.85%)
May 09, 2013 42.82 43.25 42.52 42.91 120,774 +0.11(+0.27%)
May 08, 2013 42.32 43.17 42.32 42.79 93,031 +0.29(+0.69%)
May 07, 2013 42.34 42.65 42.01 42.50 264,563 +0.13(+0.31%)
May 06, 2013 42.25 42.60 42.11 42.37 355,285 +0.05(+0.13%)
May 03, 2013 42.70 42.48 42.13 42.32 320,116 +0.17(+0.40%)
May 02, 2013 41.95 42.48 39.53 42.15 733,861 -0.40(-0.93%)
May 01, 2013 43.33 43.52 42.48 42.55 281,024 -0.98(-2.25%)
Apr 30, 2013 43.52 43.59 43.07 43.53 128,002 +0.08(+0.18%)
Apr 29, 2013 43.35 43.76 43.23 43.45 60,099 +0.21(+0.49%)
Apr 26, 2013 43.62 43.62 42.86 43.23 79,794 -0.39(-0.89%)
Apr 25, 2013 43.01 43.86 42.92 43.62 206,154 +0.60(+1.40%)
Apr 24, 2013 42.71 43.08 42.65 43.02 164,522 +0.26(+0.62%)
Apr 23, 2013 42.51 42.86 42.27 42.76 200,351 +0.48(+1.13%)
Apr 22, 2013 42.15 42.46 41.30 42.28 192,421 +0.10(+0.23%)
Apr 19, 2013 42.18 42.33 41.85 42.18 120,498 +0.03(+0.06%)
Apr 18, 2013 42.32 42.69 41.88 42.16 225,171 -0.01(-0.02%)
Apr 17, 2013 41.95 42.28 41.17 42.17 185,931 -0.01(-0.02%)
Apr 16, 2013 42.11 42.31 41.75 42.17 117,367 +0.40(+0.95%)
Apr 15, 2013 42.95 43.02 41.63 41.78 196,698 -1.41(-3.27%)
Apr 12, 2013 43.33 43.37 42.81 43.19 85,371 -0.31(-0.71%)
Apr 11, 2013 43.43 43.75 43.21 43.50 76,677 -0.01(-0.02%)
Apr 10, 2013 42.97 43.65 42.63 43.51 114,938 +0.70(+1.63%)
Apr 09, 2013 43.06 43.20 42.75 42.81 83,241 -0.11(-0.27%)
Apr 08, 2013 43.17 43.28 42.56 42.93 145,672 -0.25(-0.57%)
Apr 05, 2013 42.67 43.26 42.39 43.17 130,932 -0.18(-0.41%)
Apr 04, 2013 43.12 43.38 42.71 43.35 78,294 +0.37(+0.86%)
Apr 03, 2013 43.75 43.75 42.66 42.98 242,007 -0.65(-1.50%)
Apr 02, 2013 44.42 44.42 43.51 43.63 805,349 -0.54(-1.22%)
Apr 01, 2013 45.10 45.40 43.29 44.17 411,360 -1.02(-2.27%)
Mar 28, 2013 44.52 45.37 44.52 45.20 561,215 +0.70(+1.57%)
Mar 27, 2013 43.99 44.52 42.83 44.50 866,648 +0.27(+0.62%)
Mar 26, 2013 44.22 44.47 43.99 44.22 318,788 +0.26(+0.58%)
Mar 25, 2013 44.17 44.26 43.39 43.97 297,529 -0.04(-0.08%)
Mar 22, 2013 43.75 44.29 43.57 44.00 253,389 +0.38(+0.87%)
Mar 21, 2013 43.74 43.98 43.50 43.62 103,904 -0.27(-0.62%)
Mar 20, 2013 43.76 44.19 43.25 43.90 181,306 +0.55(+1.26%)
Mar 19, 2013 43.39 43.61 43.06 43.35 119,963 +0.03(+0.06%)
Mar 18, 2013 42.88 43.45 42.64 43.32 122,294 +0.04(+0.10%)
Mar 15, 2013 43.31 43.37 43.09 43.28 195,331 +0.03(+0.06%)
Mar 14, 2013 43.01 43.26 42.79 43.25 71,707 +0.26(+0.60%)
Mar 13, 2013 42.74 43.08 42.64 43.00 137,750 +0.17(+0.39%)
Mar 12, 2013 42.81 42.93 42.59 42.83 102,346 +0.00(+0.00%)
Mar 11, 2013 42.50 42.84 42.42 42.83 133,076 +0.10(+0.23%)
Mar 08, 2013 42.53 42.90 42.48 42.73 81,198 +0.42(+1.00%)
Mar 07, 2013 41.91 42.35 41.88 42.31 115,305 +0.14(+0.34%)
Mar 06, 2013 42.10 42.23 41.89 42.17 96,824 +0.19(+0.44%)
Mar 05, 2013 41.41 42.30 41.41 41.98 234,726 +0.67(+1.63%)
Mar 04, 2013 41.28 41.51 40.97 41.31 83,804 -0.19(-0.47%)
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.