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 (%)
Apr 30, 2015 2.450 2.500 2.430 2.450 9,954,816 +0.00(+0.00%)
Apr 29, 2015 2.430 2.470 2.420 2.450 11,641,581 +0.00(+0.00%)
Apr 28, 2015 2.460 2.500 2.420 2.450 7,160,023 -0.01(-0.61%)
Apr 27, 2015 2.510 2.510 2.450 2.465 9,212,556 -0.06(-2.18%)
Apr 24, 2015 2.500 2.550 2.490 2.520 8,094,243 -0.01(-0.40%)
Apr 23, 2015 2.510 2.540 2.510 2.530 5,452,117 +0.02(+0.80%)
Apr 22, 2015 2.510 2.530 2.460 2.510 13,583,526 +0.02(+0.80%)
Apr 21, 2015 2.450 2.495 2.445 2.490 20,092,780 +0.05(+2.05%)
Apr 20, 2015 2.470 2.470 2.380 2.440 18,552,820 -0.01(-0.41%)
Apr 17, 2015 2.460 2.470 2.420 2.450 11,059,566 -0.01(-0.41%)
Apr 16, 2015 2.450 2.480 2.440 2.460 11,364,097 +0.00(+0.00%)
Apr 15, 2015 2.440 2.490 2.420 2.460 13,959,807 +0.02(+0.82%)
Apr 14, 2015 2.500 2.500 2.410 2.440 17,604,012 -0.03(-1.21%)
Apr 13, 2015 2.500 2.520 2.440 2.470 17,641,064 -0.02(-0.80%)
Apr 10, 2015 2.430 2.510 2.420 2.490 44,150,916 +0.11(+4.62%)
Apr 09, 2015 2.495 2.570 2.350 2.380 128,872,224 -0.52(-17.93%)
Apr 08, 2015 2.820 2.900 2.810 2.900 43,723,224 +0.10(+3.57%)
Apr 07, 2015 2.760 2.810 2.703 2.800 7,100,167 +0.03(+1.08%)
Apr 06, 2015 2.760 2.810 2.750 2.770 6,784,832 -0.01(-0.36%)
Apr 02, 2015 2.780 2.780 2.780 2.780 7,000,700 -0.01(-0.36%)
Apr 01, 2015 2.860 2.870 2.780 2.790 10,691,712 -0.06(-2.11%)
Mar 31, 2015 2.750 2.890 2.745 2.850 20,591,856 +0.07(+2.52%)
Mar 30, 2015 2.760 2.820 2.730 2.780 15,103,244 +0.01(+0.36%)
Mar 27, 2015 2.720 2.820 2.720 2.770 8,261,553 +0.05(+1.84%)
Mar 26, 2015 2.740 2.795 2.710 2.720 11,453,176 -0.05(-1.81%)
Mar 25, 2015 2.820 2.840 2.750 2.770 19,292,288 -0.04(-1.42%)
Mar 24, 2015 2.750 2.890 2.710 2.810 39,283,224 +0.05(+1.81%)
Mar 23, 2015 2.710 2.790 2.700 2.760 16,167,517 +0.06(+2.22%)
Mar 20, 2015 2.650 2.730 2.640 2.700 11,462,314 +0.05(+1.89%)
Mar 19, 2015 2.630 2.660 2.610 2.650 6,964,991 +0.03(+1.15%)
Mar 18, 2015 2.600 2.680 2.590 2.620 12,103,149 +0.00(+0.00%)
Mar 17, 2015 2.550 2.690 2.550 2.620 13,167,221 +0.05(+1.95%)
Mar 16, 2015 2.590 2.630 2.510 2.570 16,663,133 -0.02(-0.77%)
Mar 13, 2015 2.700 2.720 2.560 2.590 28,979,450 -0.09(-3.36%)
Mar 12, 2015 2.600 2.720 2.590 2.680 25,108,006 +0.07(+2.68%)
Mar 11, 2015 2.560 2.630 2.510 2.610 17,064,844 +0.06(+2.35%)
Mar 10, 2015 2.520 2.560 2.480 2.550 9,761,036 +0.01(+0.39%)
Mar 09, 2015 2.530 2.590 2.480 2.540 13,921,837 +0.00(+0.00%)
Mar 06, 2015 2.400 2.600 2.390 2.540 25,639,788 +0.13(+5.39%)
Mar 05, 2015 2.410 2.440 2.380 2.410 13,431,180 +0.02(+0.84%)
Mar 04, 2015 2.340 2.410 2.350 2.390 24,439,610 +0.04(+1.70%)
Mar 03, 2015 2.340 2.390 2.300 2.350 24,959,620 +0.03(+1.29%)
Mar 02, 2015 2.290 2.330 2.280 2.320 9,748,450 +0.02(+0.87%)
Feb 27, 2015 2.300 2.320 2.270 2.300 13,032,824 -0.01(-0.43%)
Feb 26, 2015 2.350 2.360 2.275 2.310 27,634,860 -0.02(-0.86%)
Feb 25, 2015 2.300 2.350 2.300 2.330 12,559,590 +0.01(+0.43%)
Feb 24, 2015 2.290 2.320 2.280 2.320 9,201,225 +0.00(+0.00%)
Feb 23, 2015 2.300 2.330 2.290 2.320 10,191,861 +0.00(+0.00%)
Feb 20, 2015 2.290 2.330 2.290 2.320 14,781,645 +0.00(+0.00%)
Feb 19, 2015 2.280 2.320 2.240 2.320 17,030,440 +0.01(+0.43%)
Feb 18, 2015 2.350 2.360 2.270 2.310 14,887,153 -0.01(-0.43%)
Feb 17, 2015 2.250 2.370 2.240 2.320 26,148,480 +0.08(+3.57%)
Feb 13, 2015 2.270 2.240 2.240 2.240 92,440,304 -0.42(-15.79%)
Feb 12, 2015 2.800 2.804 2.630 2.660 54,707,760 -0.15(-5.34%)
Feb 11, 2015 2.810 2.870 2.780 2.810 14,415,947 +0.01(+0.36%)
Feb 10, 2015 2.760 2.840 2.730 2.800 11,796,411 +0.05(+1.82%)
Feb 09, 2015 2.750 2.790 2.710 2.750 12,017,323 +0.01(+0.36%)
Feb 06, 2015 2.650 2.780 2.640 2.740 13,754,782 +0.10(+3.79%)
Feb 05, 2015 2.600 2.690 2.600 2.640 9,778,071 +0.06(+2.33%)
Feb 04, 2015 2.620 2.620 2.550 2.580 6,917,222 -0.01(-0.39%)
Feb 03, 2015 2.590 2.630 2.560 2.590 11,380,094 +0.02(+0.78%)
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.