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 (%)
Nov 29, 2019	59.81	59.81	59.30	59.32	7,300	-0.55(-0.92%)
Nov 27, 2019	59.55	59.87	59.51	59.87	28,500	+0.38(+0.64%)
Nov 26, 2019	59.37	59.50	59.20	59.49	66,314	+0.16(+0.27%)
Nov 25, 2019	59.04	59.38	59.04	59.33	112,486	+0.51(+0.87%)
Nov 22, 2019	58.90	58.90	58.60	58.82	32,700	+0.18(+0.31%)
Nov 21, 2019	59.02	59.02	58.58	58.64	37,608	-0.39(-0.66%)
Nov 20, 2019	59.12	59.36	58.72	59.03	48,698	-0.19(-0.32%)
Nov 19, 2019	59.00	59.30	58.98	59.22	47,917	+0.30(+0.51%)
Nov 18, 2019	59.04	59.04	58.78	58.92	36,799	-0.15(-0.25%)
Nov 15, 2019	59.13	59.17	58.91	59.07	98,300	+0.11(+0.19%)
Nov 14, 2019	58.87	59.05	58.80	58.96	67,482	+0.16(+0.27%)
Nov 13, 2019	58.56	58.97	58.56	58.80	29,481	-0.11(-0.19%)
Nov 12, 2019	59.13	59.13	58.81	58.91	37,007	-0.15(-0.25%)
Nov 11, 2019	59.10	59.28	58.99	59.06	25,780	-0.19(-0.32%)
Nov 08, 2019	59.37	59.37	59.14	59.25	51,500	-0.06(-0.10%)
Nov 07, 2019	59.74	59.76	59.19	59.31	37,667	-0.09(-0.15%)
Nov 06, 2019	59.33	59.45	59.25	59.40	34,781	-0.24(-0.40%)
Nov 05, 2019	59.83	59.84	59.49	59.64	33,155	-0.14(-0.23%)
Nov 04, 2019	59.70	59.86	59.61	59.78	29,693	+0.49(+0.83%)

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.