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 29, 2015 114.16 115.91 112.50 114.11 163,535 -0.09(-0.08%)
May 28, 2015 114.48 115.96 112.86 114.20 254,058 -0.31(-0.27%)
May 27, 2015 113.40 115.50 112.75 114.51 226,439 +0.64(+0.56%)
May 26, 2015 116.81 116.81 112.09 113.87 458,512 -2.20(-1.90%)
May 22, 2015 115.45 116.07 116.07 116.07 264,500 +0.71(+0.62%)
May 21, 2015 112.50 116.48 112.44 115.36 252,160 +2.39(+2.12%)
May 20, 2015 112.93 114.27 112.00 112.97 168,309 -0.25(-0.22%)
May 19, 2015 112.91 115.41 111.20 113.22 277,532 +0.29(+0.26%)
May 18, 2015 111.71 113.63 110.67 112.93 273,689 +0.69(+0.61%)
May 15, 2015 111.29 113.33 111.13 112.25 235,993 -0.07(-0.07%)
May 14, 2015 112.56 112.92 109.60 112.32 356,024 +0.29(+0.26%)
May 13, 2015 112.65 112.87 111.55 112.03 297,394 -0.16(-0.14%)
May 12, 2015 111.61 113.46 109.00 112.19 664,365 +0.27(+0.24%)
May 11, 2015 113.99 116.05 110.10 111.92 798,717 +2.01(+1.83%)
May 08, 2015 110.50 111.77 108.44 109.91 305,538 -0.21(-0.19%)
May 07, 2015 109.07 110.83 107.28 110.12 335,037 +1.33(+1.22%)
May 06, 2015 109.89 110.97 107.08 108.79 364,937 +0.89(+0.82%)
May 05, 2015 113.09 113.09 105.64 107.90 380,776 -2.30(-2.09%)
May 04, 2015 109.72 113.43 109.71 110.20 300,992 +1.07(+0.98%)
May 01, 2015 107.00 110.73 106.78 109.13 459,850 +4.48(+4.28%)
Apr 30, 2015 110.50 112.00 103.51 104.65 685,597 -6.04(-5.46%)
Apr 29, 2015 112.01 113.60 110.16 110.69 1,258,673 -3.35(-2.94%)
Apr 28, 2015 114.00 117.61 109.02 114.04 825,290 -1.19(-1.03%)
Apr 27, 2015 123.22 126.78 114.12 115.23 920,188 -5.77(-4.77%)
Apr 24, 2015 121.39 122.82 119.64 121.00 575,671 +0.23(+0.19%)
Apr 23, 2015 116.79 120.98 110.90 120.77 909,452 +7.73(+6.84%)
Apr 22, 2015 113.01 116.72 112.76 113.04 415,233 -0.05(-0.04%)
Apr 21, 2015 113.97 117.10 112.61 113.09 444,698 -0.41(-0.36%)
Apr 20, 2015 114.40 116.14 111.31 113.50 397,510 -0.50(-0.44%)
Apr 17, 2015 109.36 116.42 108.08 114.00 859,361 +4.84(+4.43%)
Apr 16, 2015 106.78 111.68 106.12 109.16 892,024 +0.36(+0.33%)
Apr 15, 2015 108.63 110.20 105.80 108.80 791,162 +0.05(+0.05%)
Apr 14, 2015 101.60 111.50 98.92 108.75 2,562,381 +12.57(+13.07%)
Apr 13, 2015 91.69 98.85 91.69 96.18 593,386 +4.86(+5.32%)
Apr 10, 2015 90.90 91.88 90.39 91.32 121,762 +0.38(+0.42%)
Apr 09, 2015 91.01 92.22 90.36 90.94 184,414 +0.36(+0.40%)
Apr 08, 2015 91.60 93.10 89.65 90.58 247,458 -0.81(-0.89%)
Apr 07, 2015 91.93 93.35 90.28 91.39 231,033 +0.25(+0.27%)
Apr 06, 2015 90.62 92.93 90.50 91.14 191,379 +0.26(+0.29%)
Apr 02, 2015 90.21 90.88 90.88 90.88 182,000 +0.27(+0.30%)
Apr 01, 2015 90.29 91.38 89.08 90.61 282,106 -0.52(-0.57%)
Mar 31, 2015 89.41 93.22 89.41 91.13 549,531 +2.73(+3.09%)
Mar 30, 2015 87.77 88.70 86.55 88.40 185,614 +1.94(+2.24%)
Mar 27, 2015 88.07 89.69 86.18 86.46 173,949 -0.86(-0.98%)
Mar 26, 2015 87.00 89.75 85.68 87.32 289,755 -0.07(-0.08%)
Mar 25, 2015 91.90 91.90 85.27 87.39 487,209 -4.22(-4.61%)
Mar 24, 2015 92.85 93.31 91.30 91.61 194,158 -1.04(-1.12%)
Mar 23, 2015 94.15 94.80 92.07 92.65 247,219 -1.97(-2.08%)
Mar 20, 2015 95.57 99.58 94.50 94.62 365,411 -0.13(-0.14%)
Mar 19, 2015 97.14 97.98 94.08 94.75 326,751 -2.45(-2.52%)
Mar 18, 2015 100.73 101.27 95.56 97.20 698,379 -3.28(-3.26%)
Mar 17, 2015 98.99 102.90 98.50 100.48 553,841 +0.49(+0.49%)
Mar 16, 2015 94.39 100.00 94.23 99.99 868,659 +4.33(+4.53%)
Mar 13, 2015 86.76 95.92 85.92 95.66 1,942,524 +11.08(+13.10%)
Mar 12, 2015 84.18 84.94 83.63 84.58 169,905 +0.10(+0.12%)
Mar 11, 2015 83.56 84.71 82.60 84.48 241,061 +0.96(+1.15%)
Mar 10, 2015 82.98 83.63 81.30 83.52 202,035 +0.20(+0.24%)
Mar 09, 2015 83.38 83.82 81.92 83.32 165,326 +0.06(+0.07%)
Mar 06, 2015 82.65 83.93 82.02 83.26 188,875 +0.32(+0.39%)
Mar 05, 2015 81.69 83.99 81.63 82.94 216,195 +1.37(+1.68%)
Mar 04, 2015 79.44 82.15 78.46 81.57 234,021 +2.02(+2.54%)
Mar 03, 2015 79.33 79.77 78.04 79.55 146,712 -0.73(-0.91%)
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.