Indicators

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

75.59 +0.17 (+0.23%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	51.05	51.23	50.75	51.16	95,476	+0.15(+0.29%)
Jan 30, 2017	51.24	51.29	50.74	51.01	107,664	-0.37(-0.72%)
Jan 27, 2017	51.65	51.79	51.25	51.38	62,987	-0.14(-0.27%)
Jan 26, 2017	51.79	51.79	51.39	51.52	94,222	-0.04(-0.08%)
Jan 25, 2017	51.38	51.67	51.29	51.56	130,799	+0.58(+1.14%)
Jan 24, 2017	50.57	51.06	50.44	50.98	80,082	+0.57(+1.13%)
Jan 23, 2017	50.47	50.60	50.25	50.41	59,810	-0.11(-0.22%)
Jan 20, 2017	50.45	50.62	50.26	50.52	45,067	+0.17(+0.34%)
Jan 19, 2017	50.78	51.00	50.15	50.35	72,779	-0.41(-0.81%)
Jan 18, 2017	50.76	50.93	50.55	50.76	48,063	+0.12(+0.24%)
Jan 17, 2017	50.90	51.05	50.51	50.64	51,362	-0.43(-0.84%)
Jan 13, 2017		51.07	51.07	51.07	0	+0.30(+0.59%)
Jan 12, 2017	50.84	50.84	50.14	50.77	72,157	-0.05(-0.10%)
Jan 11, 2017	50.66	50.85	50.48	50.82	120,909	+0.21(+0.41%)
Jan 10, 2017	50.40	50.75	50.29	50.61	67,573	+0.27(+0.54%)
Jan 09, 2017	50.60	50.79	50.29	50.34	86,373	-0.44(-0.87%)
Jan 06, 2017	50.82	50.98	50.69	50.78	86,585	+0.03(+0.06%)
Jan 05, 2017	50.85	51.27	50.61	50.75	111,775	-0.39(-0.76%)
Jan 04, 2017	50.63	51.28	50.63	51.14	283,773	+0.69(+1.37%)

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.