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 30, 2003 14.01 14.32 13.69 14.06 448,074 -0.64(-4.33%)
May 29, 2003 13.69 15.08 13.69 14.70 753,664 +0.40(+2.82%)
May 28, 2003 14.49 14.76 14.05 14.30 872,546 -1.22(-7.88%)
May 27, 2003 16.58 16.66 15.42 15.52 470,434 -0.45(-2.82%)
May 23, 2003 15.75 16.08 15.71 15.97 252,298 +0.33(+2.11%)
May 22, 2003 16.10 16.37 15.42 15.64 285,341 -0.55(-3.38%)
May 21, 2003 15.86 16.48 15.45 16.19 510,931 +0.58(+3.71%)
May 20, 2003 16.14 16.34 15.17 15.61 428,447 -0.40(-2.51%)
May 19, 2003 16.93 17.11 15.50 16.01 756,894 -0.35(-2.16%)
May 16, 2003 16.34 16.90 16.33 16.37 656,024 +0.37(+2.32%)
May 15, 2003 15.30 16.22 15.29 16.00 600,248 +0.76(+4.97%)
May 14, 2003 14.42 15.25 14.29 15.24 401,490 +0.91(+6.35%)
May 13, 2003 14.73 14.85 14.09 14.33 393,664 -0.19(-1.28%)
May 12, 2003 14.65 14.84 14.38 14.51 426,707 +0.22(+1.52%)
May 09, 2003 14.08 14.33 13.77 14.30 250,558 +0.21(+1.49%)
May 08, 2003 13.47 14.63 12.88 14.09 468,571 +1.19(+9.24%)
May 07, 2003 13.89 13.97 12.90 12.90 378,012 -0.83(-6.04%)
May 06, 2003 14.61 14.67 13.41 13.73 615,030 -0.54(-3.79%)
May 05, 2003 13.63 14.89 13.45 14.27 426,956 +0.70(+5.17%)
May 02, 2003 12.94 13.69 12.73 13.56 505,589 +0.61(+4.72%)
May 01, 2003 12.12 13.00 11.97 12.95 329,068 +0.87(+7.20%)
Apr 30, 2003 11.61 12.16 11.59 12.08 245,589 +0.74(+6.53%)
Apr 29, 2003 11.35 11.43 10.87 11.34 235,776 -0.09(-0.77%)
Apr 28, 2003 11.62 11.67 11.36 11.43 131,180 -0.16(-1.39%)
Apr 25, 2003 11.50 11.87 11.35 11.59 184,844 -0.02(-0.14%)
Apr 24, 2003 12.11 12.21 11.47 11.61 202,732 -0.47(-3.87%)
Apr 23, 2003 12.16 12.48 11.67 12.07 416,024 -0.36(-2.91%)
Apr 22, 2003 12.64 12.86 12.20 12.44 262,111 -0.23(-1.84%)
Apr 21, 2003 12.81 12.87 12.23 12.67 331,676 +0.12(+0.96%)
Apr 17, 2003 12.44 12.92 12.42 12.55 300,621 +0.27(+2.21%)
Apr 16, 2003 12.44 12.48 11.99 12.28 237,266 -0.03(-0.24%)
Apr 15, 2003 12.07 12.45 11.95 12.31 234,285 +0.23(+1.93%)
Apr 14, 2003 11.99 12.07 11.68 12.07 149,440 +0.06(+0.47%)
Apr 11, 2003 11.71 12.16 11.57 12.02 219,378 -0.13(-1.11%)
Apr 10, 2003 12.09 12.57 12.00 12.15 339,006 -0.01(-0.09%)
Apr 09, 2003 11.11 12.48 10.80 12.16 676,397 +1.40(+13.02%)
Apr 08, 2003 10.38 11.19 10.34 10.76 437,266 +0.38(+3.64%)
Apr 07, 2003 10.19 10.43 10.10 10.38 156,770 -0.03(-0.31%)
Apr 04, 2003 10.08 10.44 10.08 10.42 141,987 +0.19(+1.89%)
Apr 03, 2003 10.30 10.46 10.05 10.22 241,490 -0.03(-0.31%)
Apr 02, 2003 10.05 10.34 9.861 10.26 306,335 -0.35(-3.27%)
Apr 01, 2003 10.87 10.87 10.19 10.60 203,975 +0.09(+0.84%)
Mar 31, 2003 10.55 11.01 10.30 10.51 611,155 +0.41(+4.06%)
Mar 28, 2003 9.418 10.14 9.418 10.10 430,248 +0.76(+8.19%)
Mar 27, 2003 9.765 9.885 9.330 9.338 276,182 -0.30(-3.09%)
Mar 26, 2003 9.499 9.716 9.378 9.636 98,695 +0.06(+0.67%)
Mar 25, 2003 9.652 9.741 9.016 9.571 294,555 +0.17(+1.80%)
Mar 24, 2003 9.765 9.829 9.258 9.402 313,669 +0.36(+4.01%)
Mar 21, 2003 9.177 9.338 8.742 9.040 519,746 -0.16(-1.75%)
Mar 20, 2003 9.652 10.04 9.056 9.201 164,968 -0.29(-3.05%)
Mar 19, 2003 10.06 10.06 9.418 9.491 216,045 -0.29(-2.96%)
Mar 18, 2003 10.05 10.05 9.121 9.781 205,591 +0.01(+0.08%)
Mar 17, 2003 10.06 10.22 9.258 9.773 456,834 +0.13(+1.34%)
Mar 14, 2003 9.258 10.06 8.734 9.644 378,761 +0.67(+7.45%)
Mar 13, 2003 7.849 9.145 7.849 8.975 746,086 +0.36(+4.20%)
Mar 12, 2003 7.889 8.758 7.720 8.614 656,199 +0.46(+5.63%)
Mar 11, 2003 8.219 8.332 7.688 8.155 459,627 -10.42(-56.11%)
Mar 07, 2003 19.90 19.90 18.31 18.58 184,347 -0.90(-4.63%)
Mar 06, 2003 20.04 20.08 19.29 19.48 293,788 -0.04(-0.21%)
Mar 05, 2003 19.20 19.97 19.20 19.52 181,987 +0.20(+1.04%)
Mar 04, 2003 19.82 19.82 18.93 19.32 224,347 -0.01(-0.04%)
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.