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, 2013 3.270 3.270 3.180 3.190 24,658,280 -0.08(-2.45%)
Apr 29, 2013 3.380 3.410 3.220 3.270 22,143,974 -0.08(-2.39%)
Apr 26, 2013 3.370 3.420 3.150 3.350 52,450,488 +0.22(+7.03%)
Apr 25, 2013 3.020 3.160 3.010 3.130 59,462,056 -0.22(-6.54%)
Apr 24, 2013 3.200 3.350 3.140 3.349 51,099,828 +0.17(+5.31%)
Apr 23, 2013 3.260 3.260 3.140 3.180 23,605,156 -0.05(-1.55%)
Apr 22, 2013 3.250 3.290 3.160 3.230 13,205,203 +0.04(+1.25%)
Apr 19, 2013 3.210 3.220 3.090 3.190 13,069,637 +0.01(+0.31%)
Apr 18, 2013 3.220 3.260 3.050 3.180 28,135,890 -0.04(-1.24%)
Apr 17, 2013 3.270 3.345 3.171 3.220 15,512,401 -0.08(-2.42%)
Apr 16, 2013 3.280 3.330 3.250 3.300 13,172,649 +0.08(+2.48%)
Apr 15, 2013 3.390 3.400 3.210 3.220 23,398,036 -0.20(-5.85%)
Apr 12, 2013 3.400 3.490 3.370 3.420 11,738,138 +0.01(+0.29%)
Apr 11, 2013 3.480 3.500 3.400 3.410 12,861,312 -0.04(-1.16%)
Apr 10, 2013 3.410 3.530 3.410 3.450 15,350,040 +0.06(+1.77%)
Apr 09, 2013 3.440 3.490 3.370 3.390 15,584,088 -0.08(-2.31%)
Apr 08, 2013 3.537 3.570 3.430 3.470 23,878,352 -0.08(-2.25%)
Apr 05, 2013 3.380 3.620 3.310 3.550 42,590,168 +0.10(+2.90%)
Apr 04, 2013 3.500 3.500 3.350 3.450 31,507,936 -0.08(-2.27%)
Apr 03, 2013 3.400 3.630 3.300 3.530 97,693,248 +0.46(+14.98%)
Apr 02, 2013 3.200 3.240 3.050 3.070 25,383,524 -0.09(-2.85%)
Apr 01, 2013 3.370 3.380 3.130 3.160 25,501,072 -0.20(-5.95%)
Mar 28, 2013 3.390 3.400 3.330 3.360 9,379,661 +0.01(+0.30%)
Mar 27, 2013 3.330 3.370 3.310 3.350 11,819,850 -0.01(-0.30%)
Mar 26, 2013 3.410 3.450 3.310 3.360 18,384,220 -0.05(-1.47%)
Mar 25, 2013 3.460 3.520 3.380 3.410 16,116,930 -0.01(-0.29%)
Mar 22, 2013 3.400 3.440 3.400 3.420 11,178,845 +0.07(+2.06%)
Mar 21, 2013 3.360 3.450 3.350 3.351 18,186,466 +0.01(+0.39%)
Mar 20, 2013 3.370 3.410 3.270 3.338 31,652,480 -0.13(-3.80%)
Mar 19, 2013 3.560 3.620 3.410 3.470 24,062,858 -0.04(-1.14%)
Mar 18, 2013 3.510 3.610 3.450 3.510 24,546,496 -0.11(-3.04%)
Mar 15, 2013 3.730 3.737 3.570 3.620 24,842,792 -0.08(-2.16%)
Mar 14, 2013 3.682 3.780 3.620 3.700 28,851,664 +0.06(+1.65%)
Mar 13, 2013 3.730 3.730 3.570 3.640 29,699,792 -0.09(-2.41%)
Mar 12, 2013 4.020 4.030 3.660 3.730 76,901,432 -0.20(-5.11%)
Mar 11, 2013 3.695 4.000 3.670 3.931 90,251,104 +0.36(+10.11%)
Mar 08, 2013 3.560 3.600 3.520 3.570 17,244,900 +0.04(+1.13%)
Mar 07, 2013 3.520 3.590 3.490 3.530 18,848,168 +0.01(+0.28%)
Mar 06, 2013 3.590 3.640 3.480 3.520 22,122,136 -0.02(-0.56%)
Mar 05, 2013 3.630 3.650 3.480 3.540 32,986,160 -0.10(-2.75%)
Mar 04, 2013 3.530 3.670 3.500 3.640 47,858,900 +0.21(+6.12%)
Mar 01, 2013 3.340 3.480 3.310 3.430 27,153,156 +0.05(+1.48%)
Feb 28, 2013 3.540 3.560 3.360 3.380 45,512,380 -0.14(-3.98%)
Feb 27, 2013 3.440 3.660 3.410 3.520 86,089,976 +0.16(+4.76%)
Feb 26, 2013 3.415 3.540 3.260 3.360 59,136,424 +0.17(+5.33%)
Feb 22, 2013 3.060 3.210 3.030 3.190 38,503,020 +0.23(+7.77%)
Feb 21, 2013 3.020 3.050 2.835 2.960 48,153,636 -0.12(-3.90%)
Feb 20, 2013 3.270 3.295 3.030 3.080 30,977,532 -0.17(-5.23%)
Feb 19, 2013 3.270 3.280 3.230 3.250 15,440,960 +0.05(+1.56%)
Feb 15, 2013 3.310 3.340 3.170 3.200 27,225,760 -0.05(-1.54%)
Feb 14, 2013 3.190 3.280 3.120 3.250 35,097,712 +0.08(+2.52%)
Feb 13, 2013 3.300 3.400 3.150 3.170 56,914,784 -0.07(-2.19%)
Feb 12, 2013 3.730 3.750 3.240 3.241 90,477,368 -0.43(-11.69%)
Feb 11, 2013 3.550 3.750 3.460 3.670 98,683,680 +0.24(+7.00%)
Feb 08, 2013 3.115 3.550 3.115 3.430 99,140,352 +0.34(+11.00%)
Feb 07, 2013 2.960 3.130 2.860 3.090 52,162,824 +0.10(+3.34%)
Feb 06, 2013 2.900 3.120 2.760 2.990 94,049,704 +0.43(+16.80%)
Feb 04, 2013 2.630 2.660 2.540 2.560 12,799,078 -0.10(-3.76%)
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.