Indicators

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

75.42 -1.44 (-1.87%)

Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	53.13	53.15	52.33	52.33	43,389	-0.56(-1.06%)
Feb 27, 2018	53.71	53.75	52.89	52.89	47,922	-0.74(-1.38%)
Feb 26, 2018	53.41	53.63	53.17	53.63	61,698	+0.28(+0.52%)
Feb 23, 2018	52.78	53.37	52.78	53.35	32,986	+0.69(+1.31%)
Feb 22, 2018			52.62	52.66	19,794	-0.05(-0.09%)
Feb 21, 2018	52.78	53.54	52.71	52.71	30,623	-0.11(-0.21%)
Feb 20, 2018	53.03	53.32	52.64	52.82	27,058	-0.64(-1.20%)
Feb 16, 2018		53.46	53.46	53.46	0	+0.30(+0.56%)
Feb 15, 2018	52.92	53.18	52.80	53.16	61,049	+0.41(+0.78%)
Feb 14, 2018	51.85	52.79	51.85	52.75	36,626	+0.73(+1.40%)
Feb 13, 2018	51.59	52.12	51.42	52.02	45,983	+0.18(+0.35%)
Feb 12, 2018	51.73	52.11	51.29	51.84	34,306	+0.25(+0.48%)
Feb 09, 2018	51.21	51.65	50.27	51.59	57,414	+0.72(+1.42%)
Feb 08, 2018	52.05	52.09	50.85	50.87	31,761	-1.16(-2.23%)
Feb 07, 2018	51.73	52.32	51.49	52.03	60,683	+0.26(+0.50%)
Feb 06, 2018	50.74	51.96	50.29	51.77	168,865	-0.56(-1.07%)
Feb 05, 2018	53.00	53.37	51.72	52.33	81,683	-1.20(-2.24%)
Feb 02, 2018	54.14	54.45	53.63	53.53	74,654	-0.87(-1.60%)

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.