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 29, 2016 63.79 63.83 62.50 63.14 2,515,534 -0.98(-1.52%)
Apr 28, 2016 63.91 64.59 63.52 64.12 3,429,414 +0.56(+0.88%)
Apr 27, 2016 63.40 63.67 63.12 63.56 1,902,308 +0.29(+0.46%)
Apr 26, 2016 63.12 63.49 62.67 63.27 1,778,992 +0.45(+0.72%)
Apr 25, 2016 62.41 63.28 61.91 62.82 3,268,252 +0.91(+1.47%)
Apr 22, 2016 62.45 62.51 61.66 61.91 2,644,398 -0.36(-0.58%)
Apr 21, 2016 62.81 63.45 62.12 62.27 2,544,039 -0.77(-1.22%)
Apr 20, 2016 63.58 63.87 62.36 63.03 7,349,688 -0.94(-1.47%)
Apr 19, 2016 65.83 66.05 63.87 63.98 3,372,066 -1.65(-2.51%)
Apr 18, 2016 66.07 66.25 65.02 65.62 2,871,240 -0.72(-1.08%)
Apr 15, 2016 65.33 66.38 65.03 66.34 3,946,946 +1.12(+1.72%)
Apr 14, 2016 64.17 65.38 63.78 65.22 3,423,791 +0.85(+1.33%)
Apr 13, 2016 64.06 64.63 63.74 64.37 2,462,636 +0.60(+0.94%)
Apr 12, 2016 62.34 64.09 61.23 63.77 11,543,822 -0.17(-0.26%)
Apr 11, 2016 65.20 65.55 63.86 63.94 4,538,735 -0.98(-1.52%)
Apr 08, 2016 66.93 67.38 64.41 64.92 6,542,620 -2.94(-4.34%)
Apr 07, 2016 69.37 70.29 67.54 67.87 3,854,212 -1.57(-2.26%)
Apr 06, 2016 68.94 69.91 68.56 69.44 1,754,275 +0.38(+0.55%)
Apr 05, 2016 69.48 69.62 68.92 69.06 1,587,723 -0.86(-1.23%)
Apr 04, 2016 71.05 71.27 69.54 69.92 1,667,140 -1.11(-1.57%)
Apr 01, 2016 70.73 71.57 70.54 71.03 1,388,298 +0.22(+0.31%)
Mar 31, 2016 71.20 71.58 70.63 70.82 1,748,767 -0.45(-0.63%)
Mar 30, 2016 70.38 71.41 70.37 71.27 1,763,656 +1.14(+1.62%)
Mar 29, 2016 69.83 70.24 69.44 70.13 1,307,927 +0.15(+0.21%)
Mar 28, 2016 69.58 70.68 69.38 69.99 1,427,298 +0.80(+1.15%)
Mar 24, 2016 68.70 69.19 69.19 69.19 1,459,797 +0.40(+0.57%)
Mar 23, 2016 69.16 69.16 68.55 68.79 4,618,769 -0.35(-0.50%)
Mar 22, 2016 69.80 69.89 68.90 69.14 3,531,396 -0.84(-1.20%)
Mar 21, 2016 70.81 70.85 69.85 69.98 1,506,396 -0.85(-1.20%)
Mar 18, 2016 70.22 71.59 70.06 70.83 3,206,073 +0.85(+1.21%)
Mar 17, 2016 69.29 70.19 68.96 69.98 1,749,591 -0.26(-0.37%)
Mar 16, 2016 69.98 70.53 69.60 70.24 1,538,514 +0.07(+0.10%)
Mar 15, 2016 69.66 70.83 69.58 70.16 1,622,051 +0.35(+0.51%)
Mar 14, 2016 69.33 69.99 69.23 69.81 1,553,303 +0.19(+0.28%)
Mar 11, 2016 70.16 70.28 69.16 69.62 1,312,923 -0.01(-0.01%)
Mar 10, 2016 69.62 70.19 68.83 69.62 1,196,774 +0.49(+0.71%)
Mar 09, 2016 69.51 69.63 68.71 69.13 1,387,785 -0.18(-0.26%)
Mar 08, 2016 69.12 69.86 68.91 69.31 2,665,393 +0.04(+0.06%)
Mar 07, 2016 70.28 71.08 68.85 69.27 3,430,623 -1.30(-1.84%)
Mar 04, 2016 70.17 70.91 69.99 70.57 2,111,172 +0.66(+0.95%)
Mar 03, 2016 70.33 70.37 68.67 69.91 3,006,442 -0.40(-0.56%)
Mar 02, 2016 69.67 70.56 69.37 70.30 2,022,410 +0.19(+0.28%)
Mar 01, 2016 68.87 70.11 68.25 70.11 3,702,072 +1.73(+2.52%)
Feb 29, 2016 68.07 69.28 67.41 68.38 2,637,891 +0.33(+0.49%)
Feb 26, 2016 68.97 69.54 67.94 68.05 2,327,327 -1.04(-1.51%)
Feb 25, 2016 65.45 69.30 65.36 69.09 5,467,202 +2.00(+2.98%)
Feb 24, 2016 67.50 67.62 66.05 67.09 3,683,181 -0.59(-0.87%)
Feb 23, 2016 67.67 68.36 67.16 67.68 2,814,567 -0.02(-0.04%)
Feb 22, 2016 67.70 68.13 66.97 67.70 4,127,371 +0.01(+0.01%)
Feb 19, 2016 67.12 67.80 66.36 67.70 2,908,414 +0.19(+0.29%)
Feb 18, 2016 65.50 67.60 65.09 67.50 3,466,983 +1.49(+2.26%)
Feb 17, 2016 65.60 66.66 65.55 66.01 4,274,155 +0.92(+1.41%)
Feb 16, 2016 64.72 65.10 63.72 65.09 4,073,911 +1.12(+1.76%)
Feb 12, 2016 65.63 63.97 63.97 63.97 7,908,998 -1.66(-2.54%)
Feb 11, 2016 64.70 66.45 64.70 65.63 3,762,248 -0.02(-0.04%)
Feb 10, 2016 64.58 66.13 64.46 65.65 3,820,962 +1.34(+2.09%)
Feb 09, 2016 63.15 65.29 63.15 64.31 4,978,672 +0.94(+1.48%)
Feb 08, 2016 66.11 66.23 62.45 63.37 6,369,317 -3.09(-4.64%)
Feb 05, 2016 68.86 68.86 66.09 66.46 5,413,766 -2.74(-3.96%)
Feb 04, 2016 71.41 72.66 69.17 69.20 6,222,572 -5.16(-6.93%)
Feb 03, 2016 74.80 74.96 73.08 74.36 2,241,601 -0.02(-0.03%)
Feb 02, 2016 75.16 76.06 73.83 74.38 2,475,219 -1.06(-1.41%)
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.