Indicators

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

77.88 +0.22 (+0.28%)

Official Closing Price Updated: 6:30 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	52.37	52.37	51.70	51.73	29,055	-0.66(-1.26%)
Apr 27, 2017	52.62	52.63	52.32	52.39	26,704	-0.02(-0.04%)
Apr 26, 2017	52.15	52.61	52.12	52.41	42,917	+0.37(+0.71%)
Apr 25, 2017	52.11	52.34	51.95	52.04	69,045	+0.28(+0.55%)
Apr 24, 2017	52.10	52.10	51.66	51.76	59,703	+0.46(+0.89%)
Apr 21, 2017	51.33	51.43	51.14	51.30	43,156	+0.00(+0.00%)
Apr 20, 2017	51.15	51.39	50.98	51.30	161,872	+0.34(+0.67%)
Apr 19, 2017	51.10	51.19	50.86	50.96	50,037	+0.03(+0.06%)
Apr 18, 2017	50.65	51.00	50.50	50.93	90,665	+0.08(+0.16%)
Apr 17, 2017	50.28	50.86	50.25	50.85	55,450	+0.62(+1.23%)
Apr 13, 2017	50.84	50.84	50.23	50.23	51,682	-0.62(-1.22%)
Apr 12, 2017	51.36	51.36	50.80	50.85	53,680	-0.48(-0.94%)
Apr 11, 2017	50.95	51.33	50.80	51.33	107,027	+0.32(+0.63%)
Apr 10, 2017	50.91	51.18	50.78	51.01	57,715	-0.01(-0.02%)
Apr 07, 2017	51.02	51.17	51.02	51.02	36,352	-0.11(-0.22%)
Apr 06, 2017	50.99	51.19	50.69	51.13	39,718	+0.22(+0.43%)
Apr 05, 2017	51.56	51.74	50.87	50.91	48,747	-0.39(-0.76%)
Apr 04, 2017	51.27	51.37	51.09	51.30	117,746	+0.06(+0.12%)

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.