Indicators

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

75.59 +0.17 (+0.23%)

Official Closing Price Updated: 4:10 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		54.55	54.55	54.55	0	-0.22(-0.40%)
Dec 28, 2017	54.67	54.78	54.46	54.77	19,165	+0.31(+0.57%)
Dec 27, 2017	54.51	54.65	54.42	54.46	15,398	+0.02(+0.04%)
Dec 26, 2017	54.47	54.68	54.34	54.44	31,511	-0.30(-0.55%)
Dec 22, 2017	54.81	54.81	54.61	54.74	26,615	+0.07(+0.13%)
Dec 21, 2017	54.74	54.85	54.67	54.67	35,518	-0.04(-0.07%)
Dec 20, 2017	54.88	54.88	54.62	54.71	35,837	+0.00(+0.00%)
Dec 19, 2017	54.97	54.97	54.67	54.71	19,457	-0.24(-0.44%)
Dec 18, 2017	55.11	55.27	54.85	54.95	22,651	+0.09(+0.16%)
Dec 15, 2017	54.58	55.14	54.58	54.86	19,516	+0.63(+1.16%)
Dec 14, 2017	54.81	54.84	54.19	54.23	26,888	-0.28(-0.51%)
Dec 13, 2017	54.60	54.78	54.51	54.51	21,106	-0.04(-0.07%)
Dec 12, 2017	54.96	54.96	54.54	54.55	34,596	-0.30(-0.55%)
Dec 11, 2017	55.06	55.17	54.78	54.85	18,742	-0.23(-0.42%)
Dec 08, 2017	55.20	55.20	54.89	55.08	16,729	+0.08(+0.15%)
Dec 07, 2017	54.73	55.08	54.67	55.00	15,554	+0.28(+0.51%)
Dec 06, 2017	54.85	54.88	54.67	54.72	27,079	-0.10(-0.18%)
Dec 05, 2017	55.17	55.17	54.78	54.82	19,491	-0.33(-0.60%)
Dec 04, 2017	55.13	55.56	55.13	55.15	30,122	+0.29(+0.53%)

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.