Indicators

S&P Midcap 400 Dividend Aristocrats ETF (NY: REGL )

75.74 +1.21 (+1.62%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	51.68	51.98	51.64	51.93	41,610	+0.21(+0.40%)
Jul 28, 2017	52.00	52.00	51.55	51.72	22,907	-0.38(-0.72%)
Jul 27, 2017	52.09	52.11	51.80	52.10	27,175	-0.02(-0.05%)
Jul 26, 2017	52.70	52.70	52.09	52.12	56,151	-0.63(-1.19%)
Jul 25, 2017	52.65	52.77	52.41	52.75	35,199	+0.49(+0.94%)
Jul 24, 2017	52.29	52.35	52.09	52.26	27,665	-0.07(-0.13%)
Jul 21, 2017	52.35	52.35	52.09	52.33	40,041	+0.03(+0.06%)
Jul 20, 2017	52.37	52.42	52.20	52.30	34,248	+0.04(+0.08%)
Jul 19, 2017	51.81	52.26	51.81	52.26	24,113	+0.46(+0.89%)
Jul 18, 2017	51.59	51.80	51.55	51.80	34,773	-0.05(-0.10%)
Jul 17, 2017	51.56	51.93	51.56	51.85	21,889	+0.08(+0.15%)
Jul 14, 2017	51.60	51.97	51.36	51.77	28,902	+0.21(+0.41%)
Jul 13, 2017	51.32	51.59	51.29	51.56	80,476	+0.08(+0.15%)
Jul 12, 2017	51.38	51.81	51.33	51.48	28,665	+0.21(+0.41%)
Jul 11, 2017	51.34	51.34	51.00	51.27	30,643	-0.02(-0.04%)
Jul 10, 2017	51.48	51.57	51.25	51.29	48,537	-0.18(-0.35%)
Jul 07, 2017	51.25	51.51	51.11	51.47	24,046	+0.37(+0.72%)
Jul 06, 2017	51.44	51.49	51.03	51.10	43,531	-0.46(-0.89%)
Jul 05, 2017	51.89	51.89	51.45	51.56	35,532	-0.29(-0.56%)

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.