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, 2019 50.93 51.25 49.80 49.99 5,785,201 -1.48(-2.89%)
May 30, 2019 51.81 52.22 51.32 51.47 3,828,192 -0.33(-0.64%)
May 29, 2019 52.17 52.17 51.26 51.80 4,048,719 -0.49(-0.95%)
May 28, 2019 52.55 53.02 52.29 52.30 3,451,298 -0.23(-0.44%)
May 24, 2019 52.82 53.01 52.13 52.53 2,578,927 +0.12(+0.22%)
May 23, 2019 52.07 53.14 51.67 52.41 5,365,233 -0.06(-0.11%)
May 22, 2019 52.89 53.23 52.31 52.47 3,726,200 -0.75(-1.40%)
May 21, 2019 53.07 53.41 52.98 53.22 2,902,099 +0.53(+1.01%)
May 20, 2019 52.41 53.06 52.17 52.68 3,834,913 -0.59(-1.11%)
May 17, 2019 53.15 53.91 52.89 53.28 4,090,059 -0.48(-0.88%)
May 16, 2019 53.52 54.31 53.52 53.75 2,814,112 +0.32(+0.60%)
May 15, 2019 52.98 53.74 52.50 53.43 3,089,989 -0.19(-0.36%)
May 14, 2019 53.29 53.99 53.14 53.63 2,538,050 +0.44(+0.82%)
May 13, 2019 53.81 53.89 52.48 53.19 5,381,953 -1.77(-3.21%)
May 10, 2019 54.60 55.19 53.44 54.96 3,851,031 +0.03(+0.05%)
May 09, 2019 54.49 55.06 54.05 54.93 5,155,041 +0.14(+0.25%)
May 08, 2019 55.10 55.40 54.53 54.79 3,751,756 -0.70(-1.26%)
May 07, 2019 55.57 55.81 54.67 55.49 4,929,774 -0.54(-0.97%)
May 06, 2019 55.30 56.27 55.07 56.03 4,230,136 -0.07(-0.12%)
May 03, 2019 56.03 56.43 55.83 56.10 4,814,561 +0.14(+0.24%)
May 02, 2019 55.63 56.37 55.57 55.96 3,529,930 +0.47(+0.84%)
May 01, 2019 56.49 56.79 55.42 55.50 5,800,394 -0.74(-1.31%)
Apr 30, 2019 55.78 56.51 55.72 56.24 4,177,485 +0.54(+0.97%)
Apr 29, 2019 55.22 55.86 55.04 55.70 3,332,894 +0.60(+1.09%)
Apr 26, 2019 54.57 55.45 54.49 55.10 3,849,728 +0.39(+0.71%)
Apr 25, 2019 55.80 56.42 54.39 54.71 5,760,446 -1.10(-1.97%)
Apr 24, 2019 56.19 56.47 55.76 55.81 3,394,819 -0.38(-0.67%)
Apr 23, 2019 55.63 56.35 55.63 56.19 4,760,516 +0.47(+0.85%)
Apr 22, 2019 55.75 55.93 55.26 55.72 4,191,519 -0.41(-0.72%)
Apr 18, 2019 56.44 56.52 55.98 56.12 4,258,116 -0.25(-0.45%)
Apr 17, 2019 56.78 56.91 56.04 56.37 5,166,098 +0.31(+0.55%)
Apr 16, 2019 55.63 56.07 55.62 56.06 4,113,646 +0.64(+1.15%)
Apr 15, 2019 55.96 56.06 55.35 55.43 5,520,839 -0.58(-1.03%)
Apr 12, 2019 56.76 56.77 55.52 56.00 7,974,860 -0.33(-0.58%)
Apr 11, 2019 55.91 56.77 55.78 56.33 8,761,106 +0.45(+0.81%)
Apr 10, 2019 56.89 56.89 54.77 55.88 14,923,721 +0.94(+1.70%)
Apr 09, 2019 55.18 55.42 54.78 54.94 9,929,270 -0.73(-1.32%)
Apr 08, 2019 55.47 55.86 54.91 55.68 8,205,405 -0.02(-0.03%)
Apr 05, 2019 55.42 56.15 55.31 55.70 7,170,937 +0.49(+0.89%)
Apr 04, 2019 55.44 55.64 54.38 55.20 9,326,061 +0.21(+0.39%)
Apr 03, 2019 53.99 55.54 53.84 54.99 13,784,876 +1.61(+3.02%)
Apr 02, 2019 52.61 53.97 52.02 53.38 16,501,356 +3.04(+6.04%)
Apr 01, 2019 49.99 50.49 49.71 50.34 8,811,952 +0.51(+1.03%)
Mar 29, 2019 48.94 49.93 48.61 49.83 9,496,882 +1.28(+2.64%)
Mar 28, 2019 48.34 48.87 48.14 48.55 6,841,111 +0.34(+0.70%)
Mar 27, 2019 47.32 48.75 47.25 48.21 8,195,907 +0.85(+1.79%)
Mar 26, 2019 47.62 47.88 46.97 47.36 5,515,915 +0.06(+0.12%)
Mar 25, 2019 47.85 48.28 47.24 47.30 6,689,156 -0.70(-1.47%)
Mar 22, 2019 48.28 48.47 47.77 48.01 6,111,513 -0.52(-1.07%)
Mar 21, 2019 47.96 48.83 47.95 48.53 5,315,088 +0.41(+0.86%)
Mar 20, 2019 49.10 49.10 48.02 48.11 8,035,197 -1.05(-2.14%)
Mar 19, 2019 49.19 49.58 49.03 49.16 5,811,386 +0.21(+0.43%)
Mar 18, 2019 49.27 49.44 48.75 48.95 6,648,983 -0.43(-0.88%)
Mar 15, 2019 49.48 49.66 49.18 49.39 8,491,460 +0.24(+0.49%)
Mar 14, 2019 49.57 50.25 49.05 49.15 8,342,762 -0.08(-0.16%)
Mar 13, 2019 49.18 49.29 48.32 49.22 10,915,529 +0.34(+0.69%)
Mar 12, 2019 49.39 49.51 48.26 48.88 8,360,354 -0.43(-0.88%)
Mar 11, 2019 48.05 49.47 48.02 49.32 9,191,646 +1.48(+3.09%)
Mar 08, 2019 47.51 47.85 47.20 47.84 8,883,056 +0.00(+0.00%)
Mar 07, 2019 47.77 48.05 47.04 47.84 8,482,410 -0.12(-0.24%)
Mar 06, 2019 48.06 48.51 47.70 47.96 9,020,365 -0.01(-0.02%)
Mar 05, 2019 48.27 48.71 47.67 47.97 10,156,760 +0.90(+1.91%)
Mar 04, 2019 47.31 47.82 46.72 47.07 10,563,893 -0.16(-0.35%)
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.