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 (%)
Feb 28, 2017	52.33	52.45	51.93	52.00	89,732	-0.42(-0.80%)
Feb 27, 2017	52.12	52.42	52.05	52.42	104,800	+0.16(+0.31%)
Feb 24, 2017	52.00	52.26	51.95	52.26	47,379	-0.04(-0.08%)
Feb 23, 2017	52.39	52.47	52.06	52.30	111,522	+0.05(+0.10%)
Feb 22, 2017	52.13	52.29	51.97	52.25	66,430	+0.05(+0.10%)
Feb 21, 2017	51.94	52.21	51.93	52.20	90,849	+0.32(+0.62%)
Feb 17, 2017		51.88	51.88	51.88	0	+0.15(+0.29%)
Feb 16, 2017	51.81	51.81	51.49	51.73	47,856	-0.00(-0.00%)
Feb 15, 2017	51.43	51.77	51.42	51.73	54,589	+0.17(+0.33%)
Feb 14, 2017	51.40	51.61	51.18	51.56	71,591	+0.03(+0.06%)
Feb 13, 2017	51.50	51.69	51.44	51.53	93,249	+0.08(+0.16%)
Feb 10, 2017	51.21	51.50	51.16	51.45	57,852	+0.25(+0.49%)
Feb 09, 2017	51.00	51.23	50.96	51.20	128,450	+0.38(+0.75%)
Feb 08, 2017	50.75	50.95	50.56	50.82	63,894	-0.12(-0.24%)
Feb 07, 2017	51.12	51.31	50.85	50.94	91,278	-0.07(-0.14%)
Feb 06, 2017	51.30	51.43	50.96	51.01	69,631	-0.34(-0.66%)
Feb 03, 2017	51.20	51.40	51.06	51.35	95,153	+0.54(+1.06%)
Feb 02, 2017	50.97	50.98	50.53	50.81	77,625	-0.03(-0.06%)

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.