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 11.61 11.74 11.48 11.48 13,775,581 -0.16(-1.41%)
May 30, 2013 11.60 11.75 11.60 11.65 13,217,134 +0.00(+0.00%)
May 29, 2013 11.60 11.73 11.56 11.65 14,943,812 -0.05(-0.45%)
May 28, 2013 11.68 11.85 11.66 11.70 13,723,654 +0.07(+0.64%)
May 24, 2013 11.58 11.69 11.51 11.63 13,774,658 -0.07(-0.57%)
May 23, 2013 11.40 11.72 11.31 11.69 18,360,140 -0.04(-0.32%)
May 22, 2013 12.03 12.13 11.62 11.73 19,308,824 -0.29(-2.41%)
May 21, 2013 12.10 12.12 11.89 12.02 19,961,724 -0.09(-0.74%)
May 20, 2013 11.92 12.20 11.92 12.11 26,109,632 +0.13(+1.05%)
May 17, 2013 11.45 11.98 11.43 11.98 32,776,752 +0.51(+4.47%)
May 16, 2013 11.63 11.71 11.37 11.47 19,127,404 -0.17(-1.47%)
May 15, 2013 11.53 11.66 11.43 11.64 15,111,807 +0.33(+2.89%)
May 13, 2013 11.40 11.50 11.26 11.31 16,662,728 +0.10(+0.93%)
May 10, 2013 11.16 11.31 11.15 11.21 12,313,258 +0.03(+0.27%)
May 09, 2013 11.01 11.32 11.01 11.18 19,724,230 +0.13(+1.21%)
May 08, 2013 11.02 11.06 10.94 11.05 19,598,808 +0.01(+0.07%)
May 07, 2013 11.08 11.10 10.97 11.04 9,469,061 -0.01(-0.07%)
May 06, 2013 11.02 11.14 11.00 11.05 14,410,042 +0.01(+0.07%)
May 03, 2013 10.77 11.10 10.67 11.04 23,366,598 +0.37(+3.48%)
May 02, 2013 10.62 10.71 10.58 10.67 10,180,695 +0.03(+0.28%)
May 01, 2013 10.73 10.77 10.59 10.64 10,812,727 -0.13(-1.17%)
Apr 30, 2013 10.68 10.77 10.57 10.77 15,709,424 +0.07(+0.62%)
Apr 29, 2013 10.65 10.80 10.62 10.70 22,336,184 +0.13(+1.26%)
Apr 26, 2013 10.57 10.61 10.54 10.56 13,005,386 +0.00(+0.00%)
Apr 25, 2013 10.33 10.70 10.30 10.56 32,895,948 +0.28(+2.74%)
Apr 24, 2013 10.02 10.36 9.956 10.28 46,391,468 +0.53(+5.48%)
Apr 23, 2013 9.547 9.748 9.473 9.748 15,471,165 +0.23(+2.42%)
Apr 22, 2013 9.547 9.547 9.384 9.518 14,324,109 -0.01(-0.16%)
Apr 19, 2013 9.703 9.726 9.533 9.533 19,973,556 -0.16(-1.68%)
Apr 18, 2013 9.622 9.733 9.481 9.696 29,882,458 +0.07(+0.77%)
Apr 17, 2013 9.718 9.785 9.570 9.622 24,989,554 -0.16(-1.67%)
Apr 16, 2013 9.800 9.800 9.726 9.785 13,187,514 +0.04(+0.38%)
Apr 15, 2013 9.837 9.844 9.718 9.748 25,271,876 -0.13(-1.28%)
Apr 12, 2013 9.911 9.926 9.807 9.874 19,549,164 -0.05(-0.52%)
Apr 11, 2013 9.956 9.985 9.852 9.926 17,463,668 -0.02(-0.22%)
Apr 10, 2013 9.941 10.00 9.911 9.948 17,809,776 +0.04(+0.37%)
Apr 09, 2013 9.911 9.978 9.859 9.911 19,135,544 +0.00(+0.00%)
Apr 08, 2013 9.893 9.941 9.826 9.911 15,972,665 +0.03(+0.30%)
Apr 05, 2013 9.740 9.919 9.637 9.882 20,675,178 -0.02(-0.22%)
Apr 04, 2013 9.904 10.02 9.889 9.904 13,782,077 +0.00(+0.00%)
Apr 03, 2013 9.874 9.978 9.859 9.904 20,152,678 +0.01(+0.07%)
Apr 02, 2013 9.882 9.948 9.837 9.896 14,239,938 +0.00(+0.00%)
Apr 01, 2013 9.911 9.948 9.778 9.896 18,277,404 +0.00(+0.00%)
Mar 28, 2013 9.785 9.911 9.748 9.896 15,678,035 +0.13(+1.37%)
Mar 27, 2013 9.674 9.785 9.651 9.763 17,320,550 +0.03(+0.31%)
Mar 26, 2013 9.711 9.800 9.644 9.733 20,241,134 +0.07(+0.77%)
Mar 25, 2013 9.733 9.763 9.617 9.659 15,276,821 -0.03(-0.31%)
Mar 22, 2013 9.674 9.740 9.600 9.689 12,623,399 +0.04(+0.46%)
Mar 21, 2013 9.763 9.774 9.592 9.644 16,918,384 -0.14(-1.44%)
Mar 20, 2013 9.570 9.837 9.555 9.785 25,936,232 +0.26(+2.73%)
Mar 19, 2013 9.562 9.622 9.451 9.525 19,766,536 -0.01(-0.16%)
Mar 18, 2013 9.473 9.596 9.395 9.540 23,272,100 -0.05(-0.54%)
Mar 15, 2013 9.458 9.592 9.392 9.592 25,051,864 +0.08(+0.86%)
Mar 14, 2013 9.399 9.518 9.362 9.510 13,096,604 +0.13(+1.34%)
Mar 13, 2013 9.444 9.458 9.362 9.384 10,885,910 -0.02(-0.24%)
Mar 12, 2013 9.377 9.503 9.362 9.406 12,844,856 +0.03(+0.32%)
Mar 11, 2013 9.436 9.481 9.340 9.377 12,357,147 -0.06(-0.63%)
Mar 08, 2013 9.458 9.481 9.362 9.436 16,026,718 +0.04(+0.39%)
Mar 07, 2013 9.399 9.414 9.302 9.399 10,293,003 +0.07(+0.80%)
Mar 06, 2013 9.325 9.384 9.243 9.325 13,222,203 +0.03(+0.32%)
Mar 05, 2013 9.250 9.354 9.184 9.295 16,616,703 +0.10(+1.13%)
Mar 04, 2013 9.273 9.280 9.124 9.191 17,617,030 -0.10(-1.12%)
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.