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 3.158 3.198 3.137 3.198 29,787,376 +0.05(+1.47%)
Apr 29, 2013 3.119 3.163 3.105 3.151 29,032,230 +0.04(+1.19%)
Apr 26, 2013 3.124 3.128 3.110 3.114 34,916,688 -0.01(-0.45%)
Apr 25, 2013 3.119 3.135 3.091 3.128 0 +0.03(+0.82%)
Apr 24, 2013 3.010 3.128 3.007 3.103 0 +0.10(+3.41%)
Apr 23, 2013 2.949 3.031 2.945 3.000 40,578,580 +0.08(+2.62%)
Apr 22, 2013 2.917 2.949 2.894 2.924 26,435,296 +0.00(+0.16%)
Apr 19, 2013 2.910 2.927 2.873 2.919 32,621,260 +0.01(+0.24%)
Apr 18, 2013 2.977 2.996 2.912 2.912 43,334,652 -0.06(-1.92%)
Apr 17, 2013 2.986 3.014 2.952 2.969 57,372,092 -0.04(-1.35%)
Apr 16, 2013 3.005 3.031 2.989 3.010 50,471,220 +0.03(+1.09%)
Apr 15, 2013 3.031 3.040 2.959 2.977 46,335,008 -0.06(-2.06%)
Apr 12, 2013 2.980 3.072 2.954 3.040 82,952,656 +0.07(+2.51%)
Apr 11, 2013 2.938 2.984 2.856 2.966 104,337,336 -0.01(-0.47%)
Apr 10, 2013 2.935 2.984 2.928 2.980 41,411,640 +0.05(+1.58%)
Apr 09, 2013 2.889 2.954 2.868 2.933 40,969,924 +0.05(+1.61%)
Apr 08, 2013 2.896 2.896 2.832 2.887 35,164,932 -0.01(-0.24%)
Apr 05, 2013 2.803 2.894 2.796 2.894 59,353,920 +0.05(+1.76%)
Apr 04, 2013 2.808 2.854 2.798 2.844 31,721,956 +0.03(+0.98%)
Apr 03, 2013 2.847 2.863 2.796 2.816 37,948,996 -0.03(-1.21%)
Apr 02, 2013 2.884 2.891 2.833 2.851 39,994,824 -0.03(-1.09%)
Apr 01, 2013 2.973 2.973 2.861 2.882 47,670,604 -0.10(-3.27%)
Mar 28, 2013 2.931 2.982 2.910 2.980 37,599,608 +0.04(+1.42%)
Mar 27, 2013 2.891 2.954 2.884 2.938 27,443,736 +0.03(+1.20%)
Mar 26, 2013 2.889 2.905 2.877 2.903 25,033,150 +0.02(+0.73%)
Mar 25, 2013 2.915 2.917 2.861 2.882 38,977,852 -0.02(-0.56%)
Mar 22, 2013 2.894 2.910 2.882 2.898 25,026,058 +0.01(+0.48%)
Mar 21, 2013 2.915 2.919 2.880 2.884 36,496,932 -0.05(-1.58%)
Mar 20, 2013 2.924 2.940 2.897 2.931 36,664,648 +0.03(+1.20%)
Mar 19, 2013 2.917 2.931 2.875 2.896 38,190,316 -0.02(-0.64%)
Mar 18, 2013 2.917 2.942 2.894 2.915 32,113,556 -0.02(-0.71%)
Mar 15, 2013 2.961 2.961 2.924 2.935 38,301,404 -0.03(-0.86%)
Mar 14, 2013 2.977 2.986 2.942 2.961 41,262,812 +0.00(+0.08%)
Mar 13, 2013 2.959 3.009 2.931 2.959 52,301,160 +0.00(+0.00%)
Mar 12, 2013 2.945 2.968 2.917 2.959 33,462,660 +0.01(+0.35%)
Mar 11, 2013 2.947 2.961 2.924 2.948 32,267,906 -0.03(-0.98%)
Mar 08, 2013 2.970 2.991 2.956 2.977 26,534,176 +0.01(+0.47%)
Mar 07, 2013 2.986 3.017 2.946 2.963 33,890,908 -0.01(-0.23%)
Mar 06, 2013 2.991 3.019 2.956 2.970 36,916,476 -0.00(-0.08%)
Mar 05, 2013 2.956 2.977 2.941 2.973 39,411,012 +0.03(+1.15%)
Mar 04, 2013 2.931 2.967 2.908 2.939 38,073,640 -0.01(-0.43%)
Mar 01, 2013 2.919 2.961 2.892 2.952 41,918,548 +0.01(+0.39%)
Feb 28, 2013 2.950 2.984 2.921 2.940 63,663,684 +0.01(+0.48%)
Feb 27, 2013 2.873 2.947 2.866 2.926 51,347,004 +0.05(+1.86%)
Feb 26, 2013 2.845 2.888 2.835 2.873 52,479,884 +0.03(+1.19%)
Feb 25, 2013 2.897 2.920 2.834 2.839 69,800,376 -0.05(-1.76%)
Feb 22, 2013 2.855 2.892 2.839 2.890 40,091,108 +0.05(+1.87%)
Feb 21, 2013 2.853 2.885 2.830 2.837 62,864,544 -0.02(-0.73%)
Feb 20, 2013 2.908 2.954 2.848 2.857 77,227,000 -0.04(-1.39%)
Feb 19, 2013 2.941 2.943 2.881 2.898 46,958,312 -0.04(-1.38%)
Feb 15, 2013 2.931 2.952 2.874 2.939 79,487,024 +0.00(+0.01%)
Feb 14, 2013 2.816 2.941 2.781 2.938 95,527,824 +0.08(+2.91%)
Feb 13, 2013 2.871 2.923 2.846 2.855 92,550,304 -0.01(-0.48%)
Feb 12, 2013 2.861 2.900 2.857 2.869 30,089,204 -0.02(-0.64%)
Feb 11, 2013 2.878 2.916 2.851 2.888 44,224,428 +0.03(+1.13%)
Feb 08, 2013 2.855 2.878 2.837 2.855 33,278,850 +0.02(+0.65%)
Feb 07, 2013 2.839 2.862 2.809 2.837 47,656,748 -0.01(-0.41%)
Feb 06, 2013 2.802 2.871 2.786 2.848 57,479,364 +0.04(+1.48%)
Feb 04, 2013 2.839 2.897 2.804 2.807 55,427,720 -0.05(-1.70%)
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.