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, 2002 4.092 4.353 4.092 4.240 48,654,348 +0.08(+2.02%)
Apr 29, 2002 4.269 4.324 4.150 4.156 36,236,732 -0.14(-3.31%)
Apr 26, 2002 4.395 4.402 4.273 4.298 41,015,284 -0.06(-1.41%)
Apr 25, 2002 4.363 4.473 4.331 4.360 36,884,952 -0.08(-1.89%)
Apr 24, 2002 4.541 4.557 4.444 4.444 57,510,016 -0.03(-0.72%)
Apr 23, 2002 4.521 4.538 4.434 4.476 59,914,760 +0.03(+0.73%)
Apr 22, 2002 4.492 4.492 4.350 4.444 3,589,174 -0.24(-5.17%)
Apr 19, 2002 4.767 4.767 4.580 4.686 45,535,788 -0.01(-0.27%)
Apr 18, 2002 4.686 4.774 4.589 4.699 31,305,642 -0.02(-0.41%)
Apr 17, 2002 4.848 4.848 4.686 4.719 3,898,585 -0.09(-1.95%)
Apr 16, 2002 4.460 4.812 4.447 4.812 59,497,364 +0.43(+9.89%)
Apr 15, 2002 4.428 4.450 4.379 4.379 34,781,572 -0.02(-0.37%)
Apr 12, 2002 4.315 4.460 4.315 4.395 68,641,096 +0.11(+2.49%)
Apr 11, 2002 4.589 4.606 4.263 4.289 111,346,696 -0.37(-7.97%)
Apr 10, 2002 4.848 4.848 4.589 4.660 78,894,376 -0.19(-3.93%)
Apr 09, 2002 4.829 4.913 4.822 4.851 47,477,656 -0.01(-0.13%)
Apr 08, 2002 4.790 4.874 4.790 4.858 23,917,512 +0.00(+0.07%)
Apr 05, 2002 4.880 4.906 4.790 4.854 25,588,026 -0.03(-0.53%)
Apr 04, 2002 4.922 4.945 4.874 4.880 31,312,138 -0.02(-0.40%)
Apr 03, 2002 4.948 4.993 4.835 4.900 37,440,036 -0.05(-0.92%)
Apr 02, 2002 5.106 5.106 4.945 4.945 29,364,394 -0.17(-3.41%)
Apr 01, 2002 5.087 5.123 5.042 5.119 28,114,062 +0.05(+0.89%)
Mar 29, 2002 4.993 5.123 4.967 5.074 27,487,502 +0.00(+0.00%)
Mar 28, 2002 4.993 5.123 4.967 5.074 27,475,436 +0.08(+1.62%)
Mar 27, 2002 4.916 5.022 4.848 4.993 43,348,248 +0.10(+1.98%)
Mar 26, 2002 4.958 5.006 4.880 4.896 26,321,022 -0.04(-0.72%)
Mar 25, 2002 5.119 5.142 4.932 4.932 22,664,396 -0.19(-3.66%)
Mar 22, 2002 5.094 5.123 4.984 5.119 26,130,114 +0.01(+0.25%)
Mar 21, 2002 4.864 5.113 4.864 5.106 37,507,176 +0.20(+4.02%)
Mar 20, 2002 4.942 5.052 4.864 4.909 27,137,248 -0.18(-3.56%)
Mar 19, 2002 5.123 5.152 5.042 5.090 22,875,414 -0.04(-0.69%)
Mar 18, 2002 5.129 5.187 5.010 5.126 23,384,706 +0.02(+0.32%)
Mar 15, 2002 5.048 5.132 5.016 5.110 41,645,864 +0.08(+1.67%)
Mar 14, 2002 5.077 5.087 4.977 5.026 29,790,762 -0.05(-1.02%)
Mar 13, 2002 5.210 5.210 5.026 5.077 30,133,590 -0.14(-2.66%)
Mar 12, 2002 5.139 5.236 5.074 5.216 33,227,086 +0.02(+0.44%)
Mar 11, 2002 5.184 5.236 5.136 5.194 44,422,216 +0.06(+1.20%)
Mar 08, 2002 5.178 5.236 5.084 5.132 36,334,508 +0.00(+0.00%)
Mar 07, 2002 5.252 5.265 5.100 5.132 29,852,954 -0.12(-2.22%)
Mar 06, 2002 5.216 6.125 5.103 5.249 36,702,708 +0.06(+1.12%)
Mar 05, 2002 5.152 5.291 5.097 5.191 36,600,292 +0.00(+0.06%)
Mar 04, 2002 5.126 5.191 5.074 5.187 36,222,500 +0.05(+1.07%)
Mar 01, 2002 5.106 5.171 5.022 5.132 32,931,598 +0.11(+2.19%)
Feb 28, 2002 4.993 5.106 4.980 5.022 33,338,784 +0.03(+0.58%)
Feb 27, 2002 4.900 5.058 4.880 4.993 38,327,116 +0.08(+1.64%)
Feb 26, 2002 4.929 4.997 4.816 4.913 31,968,710 -0.10(-1.94%)
Feb 25, 2002 4.832 5.010 4.764 5.010 54,809,472 +0.26(+5.44%)
Feb 22, 2002 4.686 4.806 4.648 4.751 66,788,956 +0.11(+2.44%)
Feb 21, 2002 4.767 4.832 4.638 4.638 55,769,264 -0.15(-3.11%)
Feb 20, 2002 4.712 4.829 4.593 4.787 116,714,984 +0.20(+4.44%)
Feb 19, 2002 4.774 4.777 4.583 4.583 50,159,632 -0.20(-4.19%)
Feb 18, 2002 5.042 5.052 4.767 4.783 60,329,372 +0.00(+0.00%)
Feb 15, 2002 5.042 5.052 4.767 4.783 60,222,008 -0.27(-5.43%)
Feb 14, 2002 5.158 5.197 4.961 5.058 63,072,304 -0.11(-2.19%)
Feb 13, 2002 5.100 5.255 5.094 5.171 23,911,634 +0.04(+0.82%)
Feb 12, 2002 5.132 5.200 5.123 5.129 20,542,452 -0.08(-1.61%)
Feb 11, 2002 5.139 5.294 5.139 5.213 20,893,634 -0.07(-1.35%)
Feb 08, 2002 5.168 5.788 5.139 5.284 32,634,874 +0.15(+2.83%)
Feb 07, 2002 5.139 5.291 5.081 5.139 45,216,476 +0.10(+1.92%)
Feb 06, 2002 5.268 5.388 4.967 5.042 67,016,064 -0.22(-4.12%)
Feb 05, 2002 5.042 5.443 5.029 5.258 56,157,576 -0.01(-0.18%)
Feb 04, 2002 5.543 5.546 5.165 5.268 50,604,260 -0.33(-5.94%)
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.