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 3.994 4.043 3.925 3.955 161,723 -0.08(-1.95%)
May 30, 2013 3.994 4.112 3.994 4.033 124,524 +0.05(+1.23%)
May 29, 2013 4.004 4.033 3.950 3.984 101,595 -0.04(-0.98%)
May 28, 2013 4.073 4.073 3.935 4.024 235,637 +0.03(+0.74%)
May 24, 2013 4.024 4.112 3.974 3.994 0 -0.05(-1.21%)
May 23, 2013 3.925 4.063 3.925 4.043 0 +0.09(+2.23%)
May 22, 2013 3.935 4.150 3.925 3.955 0 +0.02(+0.50%)
May 21, 2013 4.033 4.082 3.925 3.935 0 -0.13(-3.14%)
May 20, 2013 4.161 4.171 4.014 4.063 0 -0.11(-2.59%)
May 17, 2013 4.181 4.210 4.082 4.171 0 -0.01(-0.23%)
May 16, 2013 4.131 4.249 4.102 4.181 132,327 +0.05(+1.19%)
May 15, 2013 4.289 4.347 4.092 4.131 0 -0.17(-3.88%)
May 13, 2013 4.308 4.367 4.181 4.298 0 -0.01(-0.23%)
May 10, 2013 4.279 4.308 4.112 4.308 0 +0.05(+1.15%)
May 09, 2013 4.357 4.446 4.249 4.259 0 -0.06(-1.36%)
May 08, 2013 3.965 4.318 3.956 4.318 0 +0.31(+7.84%)
May 07, 2013 4.269 4.279 3.876 4.004 0 -0.27(-6.42%)
May 06, 2013 4.416 4.416 4.220 4.279 0 -0.12(-2.68%)
May 03, 2013 4.347 4.450 4.289 4.396 0 +0.11(+2.52%)
May 02, 2013 4.701 4.701 4.269 4.289 0 -0.40(-8.58%)
May 01, 2013 4.809 5.299 4.661 4.691 1,157,968 -0.08(-1.65%)
Apr 30, 2013 4.858 5.005 4.563 4.769 0 -0.07(-1.42%)
Apr 29, 2013 4.681 4.858 4.612 4.838 835,350 +0.29(+6.48%)
Apr 26, 2013 4.583 4.573 4.524 4.544 224,736 -0.02(-0.43%)
Apr 25, 2013 4.544 4.643 4.436 4.563 186,672 +0.07(+1.53%)
Apr 24, 2013 4.514 4.612 4.338 4.495 478,960 -0.02(-0.43%)
Apr 23, 2013 4.338 4.524 4.318 4.514 224,317 +0.23(+5.26%)
Apr 22, 2013 4.249 4.338 4.219 4.289 63,102 +0.07(+1.63%)
Apr 19, 2013 4.004 4.269 3.994 4.220 119,765 +0.21(+5.11%)
Apr 18, 2013 4.171 4.190 3.974 4.015 130,805 -0.17(-3.97%)
Apr 17, 2013 4.318 4.396 4.151 4.181 108,809 -0.20(-4.48%)
Apr 16, 2013 4.406 4.446 4.289 4.377 157,565 +0.00(+0.00%)
Apr 15, 2013 4.406 4.503 4.318 4.377 167,460 -0.05(-1.11%)
Apr 12, 2013 4.524 4.544 4.298 4.426 153,644 -0.17(-3.63%)
Apr 11, 2013 4.495 4.701 4.495 4.593 216,831 +0.12(+2.63%)
Apr 10, 2013 4.122 4.710 4.122 4.475 356,888 +0.38(+9.35%)
Apr 09, 2013 4.102 4.239 4.038 4.092 210,267 +0.06(+1.46%)
Apr 08, 2013 3.759 4.161 3.739 4.033 186,913 +0.27(+7.31%)
Apr 05, 2013 3.778 3.817 3.631 3.759 169,795 -0.08(-2.05%)
Apr 04, 2013 3.788 3.867 3.768 3.837 23,940 +0.08(+2.09%)
Apr 03, 2013 3.896 3.922 3.749 3.759 89,090 -0.14(-3.53%)
Apr 02, 2013 3.886 3.925 3.808 3.896 82,401 +0.13(+3.39%)
Apr 01, 2013 3.837 3.886 3.729 3.768 77,355 -0.05(-1.29%)
Mar 28, 2013 3.916 3.916 3.808 3.817 90,282 -0.09(-2.26%)
Mar 27, 2013 3.857 3.945 3.838 3.906 53,101 +0.00(+0.00%)
Mar 26, 2013 3.965 3.974 3.827 3.906 71,418 -0.02(-0.50%)
Mar 25, 2013 3.847 3.974 3.847 3.925 72,665 +0.08(+2.04%)
Mar 22, 2013 3.906 3.965 3.719 3.847 114,007 -0.05(-1.26%)
Mar 21, 2013 4.024 4.073 3.876 3.896 59,952 -0.18(-4.34%)
Mar 20, 2013 4.102 4.122 4.043 4.073 36,323 -0.01(-0.24%)
Mar 19, 2013 4.161 4.230 4.063 4.082 17,596 -0.05(-1.19%)
Mar 18, 2013 4.200 4.230 4.043 4.131 45,138 -0.14(-3.22%)
Mar 15, 2013 4.318 4.347 4.236 4.269 76,576 -0.04(-0.91%)
Mar 14, 2013 4.298 4.308 4.239 4.308 30,283 +0.00(+0.00%)
Mar 13, 2013 4.338 4.367 4.269 4.308 42,278 +0.02(+0.46%)
Mar 12, 2013 4.318 4.416 4.263 4.289 33,869 -0.06(-1.35%)
Mar 11, 2013 4.279 4.377 4.141 4.347 32,343 +0.02(+0.45%)
Mar 08, 2013 4.446 4.446 4.239 4.328 53,823 -0.06(-1.34%)
Mar 07, 2013 4.357 4.416 4.249 4.387 30,565 +0.02(+0.45%)
Mar 06, 2013 4.377 4.445 4.328 4.367 30,860 -0.01(-0.22%)
Mar 05, 2013 4.367 4.475 4.259 4.377 93,777 +0.06(+1.36%)
Mar 04, 2013 4.210 4.323 4.210 4.318 27,452 +0.10(+2.33%)
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.