Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

75.48 -1.38 (-1.79%)
Streaming Delayed Price Updated: 2:49 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2016 39.79 39.96 39.76 39.76 3,017 +0.02(+0.05%)
Feb 26, 2016 39.87 39.87 39.71 39.74 4,429 -0.00(-0.01%)
Feb 25, 2016 39.41 39.74 39.41 39.74 600 +0.24(+0.61%)
Feb 24, 2016 39.06 39.51 39.06 39.51 9,618 -0.03(-0.09%)
Feb 22, 2016 39.66 39.66 39.66 39.54 145 +0.33(+0.84%)
Feb 19, 2016 39.09 39.23 39.00 39.21 2,640 +0.04(+0.10%)
Feb 18, 2016 39.21 39.23 39.17 39.17 2,012 +0.07(+0.19%)
Feb 17, 2016 39.02 39.25 39.02 39.10 1,325 +0.31(+0.79%)
Feb 16, 2016 38.84 38.84 38.79 38.79 796 +0.57(+1.49%)
Feb 12, 2016 37.55 38.22 38.22 38.22 0 +0.67(+1.78%)
Feb 11, 2016 37.54 37.75 37.33 37.55 3,087 -0.47(-1.24%)
Feb 10, 2016 38.36 38.43 38.02 38.02 3,850 -0.07(-0.18%)
Feb 09, 2016 37.76 38.09 37.76 38.09 1,056 +0.36(+0.95%)
Feb 08, 2016 37.48 37.73 37.39 37.73 4,419 -0.27(-0.71%)
Feb 05, 2016 38.10 38.14 38.00 38.00 931 -0.39(-1.02%)
Feb 04, 2016 38.46 38.52 38.14 38.39 4,792 +0.27(+0.71%)
Feb 03, 2016 37.82 38.22 37.82 38.12 2,491 +0.42(+1.12%)
Feb 02, 2016 37.65 37.73 37.61 37.70 14,749 -0.56(-1.47%)
Feb 01, 2016 37.97 38.26 37.97 38.26 1,329 +0.19(+0.50%)
Jan 29, 2016 37.60 38.07 37.51 38.07 2,372 +0.93(+2.50%)
Jan 28, 2016 37.13 37.15 37.13 37.14 1,200 +0.23(+0.62%)
Jan 27, 2016 37.08 37.43 36.91 36.91 960 -0.18(-0.49%)
Jan 26, 2016 36.92 37.09 36.92 37.09 1,290 +0.74(+2.03%)
Jan 25, 2016 36.69 36.69 36.35 36.35 1,984 -0.57(-1.54%)
Jan 22, 2016 36.61 36.92 36.61 36.92 1,675 +0.69(+1.90%)
Jan 21, 2016 36.51 36.51 36.16 36.23 1,189 -0.03(-0.08%)
Jan 20, 2016 35.64 36.27 35.27 36.26 28,941 -0.20(-0.55%)
Jan 19, 2016 36.97 36.97 36.46 36.46 2,474 +0.01(+0.03%)
Jan 15, 2016 36.35 36.45 36.45 36.45 1,000 -0.72(-1.94%)
Jan 14, 2016 36.83 37.25 36.83 37.17 1,298 +0.67(+1.84%)
Jan 13, 2016 36.83 36.83 36.50 36.50 1,085 -0.75(-2.01%)
Jan 12, 2016 37.50 37.50 36.89 37.25 3,654 -0.06(-0.16%)
Jan 11, 2016 37.25 37.32 36.96 37.31 1,642 -0.23(-0.61%)
Jan 08, 2016 37.72 37.72 37.65 37.54 2,217 -0.11(-0.29%)
Jan 07, 2016 37.64 37.92 37.64 37.65 1,126 -0.71(-1.85%)
Jan 06, 2016 38.49 38.49 38.36 38.36 1,615 -0.34(-0.87%)
Jan 05, 2016 38.68 38.70 38.68 38.70 2,672 +0.07(+0.18%)
Jan 04, 2016 38.84 38.84 38.52 38.63 1,823 -0.69(-1.76%)
Dec 31, 2015 39.66 39.32 39.32 39.32 100 -0.38(-0.96%)
Dec 30, 2015 39.82 39.82 39.70 39.70 450 -0.08(-0.19%)
Dec 29, 2015 39.82 39.82 39.78 39.78 570 +0.19(+0.47%)
Dec 28, 2015 39.27 39.59 39.24 39.59 5,825 +0.00(+0.00%)
Dec 24, 2015 39.54 39.59 39.59 39.59 100 +0.11(+0.28%)
Dec 23, 2015 39.25 39.48 39.25 39.48 1,539 +0.65(+1.67%)
Dec 22, 2015 38.59 38.83 38.50 38.83 1,000 +0.42(+1.10%)
Dec 21, 2015 38.27 38.41 38.24 38.41 6,652 +0.01(+0.04%)
Dec 18, 2015 38.51 38.51 38.39 38.39 301 -0.50(-1.28%)
Dec 17, 2015 38.81 38.89 38.80 38.89 777 -0.21(-0.53%)
Dec 16, 2015 39.05 39.13 38.81 39.10 3,449 +0.62(+1.60%)
Dec 15, 2015 38.29 38.62 38.29 38.48 1,761 +0.32(+0.84%)
Dec 14, 2015 38.16 38.16 38.16 38.16 239 -0.22(-0.58%)
Dec 11, 2015 38.53 38.55 38.35 38.38 1,514 -0.72(-1.83%)
Dec 10, 2015 39.23 39.23 38.92 39.10 2,882 -0.03(-0.08%)
Dec 09, 2015 39.15 39.20 39.09 39.13 681 -0.29(-0.73%)
Dec 08, 2015 39.66 39.66 39.38 39.42 2,107 -0.40(-1.00%)
Dec 07, 2015 39.80 39.82 39.74 39.82 2,114 -0.30(-0.74%)
Dec 04, 2015 40.07 40.11 40.02 40.11 755 +0.45(+1.13%)
Dec 03, 2015 39.89 39.90 39.67 39.67 1,408 -0.51(-1.26%)
Dec 02, 2015 40.46 40.46 40.17 40.17 2,313 -0.55(-1.34%)
Dec 01, 2015 40.63 40.72 40.56 40.72 978 +0.17(+0.42%)
Nov 30, 2015 40.56 40.56 40.55 40.55 804 -0.11(-0.28%)
Nov 27, 2015 40.64 40.66 40.64 40.66 516 +0.18(+0.45%)
Nov 25, 2015 40.49 40.48 40.48 40.48 804 -0.05(-0.12%)
Nov 24, 2015 40.11 40.56 40.08 40.53 2,278 +0.23(+0.57%)
Nov 23, 2015 40.30 40.30 40.30 40.30 572 +0.12(+0.30%)
Nov 20, 2015 40.24 40.26 40.18 40.18 894 +0.02(+0.05%)
Nov 19, 2015 40.03 40.16 39.97 40.16 1,019 +0.19(+0.47%)
Nov 18, 2015 39.68 39.97 39.68 39.97 1,361 +0.67(+1.69%)
Nov 17, 2015 39.45 39.59 39.31 39.31 603 -0.17(-0.43%)
Nov 16, 2015 39.03 39.48 39.03 39.48 1,217 +0.39(+0.99%)
Nov 13, 2015 39.39 39.39 39.03 39.09 1,522 -0.25(-0.63%)
Nov 12, 2015 39.53 39.53 39.34 39.34 1,056 -0.80(-1.98%)
Nov 11, 2015 40.12 40.17 40.11 40.13 2,011 +0.01(+0.02%)
Nov 10, 2015 39.92 40.12 39.85 40.12 1,508 +0.10(+0.25%)
Nov 09, 2015 39.98 40.02 39.86 40.02 1,081 -0.22(-0.56%)
Nov 06, 2015 40.16 40.25 40.16 40.25 1,658 -0.42(-1.04%)
Nov 05, 2015 40.74 40.74 40.49 40.67 935 -0.08(-0.20%)
Nov 04, 2015 40.94 41.04 40.72 40.75 3,949 -0.19(-0.46%)
Nov 03, 2015 40.69 40.94 40.69 40.94 2,710 +0.10(+0.24%)
Nov 02, 2015 40.47 40.86 40.42 40.84 1,784 +0.39(+0.97%)
Oct 30, 2015 40.42 40.50 40.40 40.45 2,104 +0.21(+0.53%)
Oct 29, 2015 40.22 40.30 40.18 40.23 804 +0.35(+0.87%)
Oct 28, 2015 39.87 40.18 39.87 39.89 5,783 +0.41(+1.03%)
Oct 27, 2015 39.73 39.73 39.48 39.48 1,459 -0.19(-0.48%)
Oct 26, 2015 39.89 39.89 39.67 39.67 732 -0.26(-0.65%)
Oct 23, 2015 39.70 39.93 39.70 39.93 1,261 +0.41(+1.03%)
Oct 22, 2015 39.50 39.52 39.50 39.52 623 +0.00(+0.00%)
Oct 21, 2015 39.34 39.52 39.34 39.52 1,010 -0.19(-0.48%)
Oct 20, 2015 39.71 39.71 39.71 39.71 351 +0.33(+0.85%)
Oct 19, 2015 39.39 39.46 39.37 39.37 1,050 +0.10(+0.26%)
Oct 16, 2015 39.25 39.27 39.03 39.27 3,449 +0.35(+0.89%)
Oct 15, 2015 38.98 38.98 38.92 38.92 262 +0.03(+0.08%)
Oct 14, 2015 39.20 39.20 38.89 38.89 6,323 -0.60(-1.51%)
Oct 13, 2015 39.22 39.57 39.22 39.49 3,608 -0.04(-0.11%)
Oct 12, 2015 39.21 39.53 39.21 39.53 524 +0.14(+0.36%)
Oct 09, 2015 39.45 39.45 39.30 39.39 567 +0.13(+0.32%)
Oct 08, 2015 38.90 39.26 38.90 39.26 1,017 +0.39(+1.00%)
Oct 07, 2015 38.48 38.96 38.48 38.87 3,436 +0.39(+1.01%)
Oct 06, 2015 38.67 38.73 38.45 38.48 5,282 +0.07(+0.18%)
Oct 05, 2015 38.41 38.41 38.41 38.41 1,067 +0.67(+1.76%)
Oct 02, 2015 37.21 37.75 36.87 37.75 1,586 +0.44(+1.17%)
Oct 01, 2015 37.31 37.31 37.31 37.31 259 +0.10(+0.27%)
Sep 30, 2015 37.13 37.21 37.13 37.21 785 +0.28(+0.75%)
Sep 29, 2015 36.86 36.94 36.71 36.93 2,116 -0.22(-0.58%)
Sep 28, 2015 37.41 37.41 36.87 37.15 1,926 -0.26(-0.70%)
Sep 25, 2015 37.41 37.41 37.41 37.41 142 -0.29(-0.76%)
Sep 24, 2015 37.37 37.70 37.25 37.70 2,390 +0.18(+0.47%)
Sep 23, 2015 38.11 38.11 37.52 37.52 455 -0.41(-1.07%)
Sep 22, 2015 37.95 37.95 37.58 37.93 1,297 -0.53(-1.37%)
Sep 21, 2015 38.46 38.46 38.46 38.46 302 +0.21(+0.56%)
Sep 18, 2015 38.34 38.34 38.20 38.24 1,055 -0.57(-1.46%)
Sep 17, 2015 38.68 38.81 38.47 38.81 12,445 +0.21(+0.54%)
Sep 16, 2015 38.46 38.60 38.46 38.60 858 +0.56(+1.48%)
Sep 15, 2015 38.02 38.04 37.93 38.04 1,061 +0.03(+0.08%)
Sep 14, 2015 37.92 38.01 37.92 38.01 1,273 +0.14(+0.37%)
Sep 11, 2015 37.87 37.87 37.87 37.87 126 +0.03(+0.08%)
Sep 10, 2015 38.23 38.24 37.84 37.84 1,859 -0.29(-0.75%)
Sep 09, 2015 38.28 38.40 38.13 38.13 1,464 -0.99(-2.53%)
Sep 08, 2015 37.99 39.12 37.99 39.12 3,290 +1.74(+4.66%)
Sep 04, 2015 37.36 37.37 37.37 37.37 1,716 -0.07(-0.19%)
Sep 02, 2015 38.01 38.01 37.44 37.44 65 +0.17(+0.45%)
Sep 01, 2015 37.35 37.35 37.28 37.28 382 -1.05(-2.75%)
Aug 31, 2015 38.44 38.44 38.08 38.33 2,120 -0.19(-0.48%)
Aug 28, 2015 38.49 38.51 38.48 38.51 1,346 +0.48(+1.25%)
Aug 27, 2015 37.83 38.04 37.83 38.04 2,126 +0.52(+1.40%)
Aug 26, 2015 40.22 40.22 36.65 37.51 2,896 +0.54(+1.47%)
Aug 25, 2015 36.97 36.97 36.97 36.97 586 -0.39(-1.03%)
Aug 24, 2015 39.86 39.86 35.87 37.35 9,820 -1.64(-4.22%)
Aug 21, 2015 40.22 40.22 38.66 39.00 8,605 -0.59(-1.50%)
Aug 20, 2015 39.53 39.83 39.53 39.59 2,218 -0.65(-1.62%)
Aug 19, 2015 40.09 40.25 40.05 40.25 1,897 -0.21(-0.51%)
Aug 18, 2015 40.52 40.54 40.45 40.45 2,421 -0.26(-0.63%)
Aug 17, 2015 40.60 40.75 40.48 40.71 4,878 +0.63(+1.57%)
Aug 13, 2015 40.60 40.08 40.08 40.08 3,534 +0.01(+0.04%)
Aug 12, 2015 39.82 40.07 39.82 40.07 353 -0.24(-0.59%)
Aug 10, 2015 40.31 40.31 40.31 40.31 7,775 +0.50(+1.24%)
Aug 07, 2015 40.28 40.28 39.81 39.81 767 +0.11(+0.27%)
Aug 06, 2015 39.70 39.70 39.70 39.70 848 -0.43(-1.06%)
Aug 05, 2015 40.30 40.30 40.11 40.13 73,877 +0.16(+0.41%)
Aug 04, 2015 40.01 40.01 39.97 39.97 322 -0.03(-0.08%)
Aug 03, 2015 40.00 40.00 40.00 40.00 229 -0.15(-0.37%)
Jul 31, 2015 40.16 40.16 40.15 40.15 833 +0.52(+1.30%)
Jul 29, 2015 39.68 39.68 39.62 39.63 27 +0.39(+0.98%)
Jul 28, 2015 39.25 39.25 39.25 39.25 1,312 -0.27(-0.68%)
Jul 24, 2015 39.73 39.73 39.45 39.51 24 +0.29(+0.73%)
Jul 23, 2015 39.43 39.43 39.15 39.23 1,110 +0.08(+0.21%)
Jul 21, 2015 39.16 39.15 39.15 39.15 605 -0.43(-1.10%)
Jul 20, 2015 39.61 39.61 39.58 39.58 482 -0.26(-0.65%)
Jul 17, 2015 39.84 39.84 39.84 39.84 100 -0.14(-0.35%)
Jul 16, 2015 39.98 39.98 39.98 39.98 398 -0.03(-0.07%)
Jul 15, 2015 40.01 40.01 40.01 40.01 3,486 +0.39(+0.97%)
Jul 14, 2015 39.41 39.62 39.41 39.62 605 +0.01(+0.03%)
Jul 10, 2015 39.84 39.84 39.61 39.61 100 +0.31(+0.79%)
Jul 09, 2015 39.32 39.34 39.27 39.30 2,625 -0.17(-0.44%)
Jul 08, 2015 40.00 40.00 39.47 39.47 211 -0.34(-0.85%)
Jul 07, 2015 40.09 40.09 39.22 39.81 1,392 +0.22(+0.57%)
Jul 06, 2015 39.47 39.59 39.47 39.59 376 -0.04(-0.09%)
Jul 02, 2015 39.62 39.62 39.62 39.62 302 +0.19(+0.48%)
Jun 30, 2015 40.69 39.43 39.43 39.43 1,615 -0.09(-0.23%)
Jun 29, 2015 39.64 39.64 39.52 39.52 642 -0.53(-1.34%)
Jun 26, 2015 40.17 40.17 39.95 40.06 6,987 +0.04(+0.10%)
Jun 25, 2015 40.38 40.38 39.99 40.02 2,367 -0.21(-0.52%)
Jun 24, 2015 40.39 40.39 40.10 40.23 1,736 -0.66(-1.62%)
Jun 22, 2015 40.89 40.89 40.89 40.89 403 +0.26(+0.63%)
Jun 19, 2015 40.63 40.63 40.63 40.63 282 -0.11(-0.27%)
Jun 18, 2015 40.80 40.80 40.74 40.74 323 +0.42(+1.05%)
Jun 17, 2015 40.34 40.35 40.32 40.32 7,318 -0.02(-0.04%)
Jun 16, 2015 40.34 40.34 40.34 40.34 108 -0.15(-0.37%)
Jun 11, 2015 40.49 40.48 40.48 40.48 403 +0.69(+1.74%)
Jun 08, 2015 39.90 39.90 39.79 39.79 252 -0.11(-0.27%)
Jun 04, 2015 40.45 39.90 39.90 39.90 1,918 -0.41(-1.01%)
Jun 03, 2015 40.31 40.31 40.31 40.31 101 +0.15(+0.37%)
Jun 02, 2015 40.20 40.20 40.16 40.16 250 -0.15(-0.37%)
Jun 01, 2015 40.10 40.31 40.10 40.31 504 +0.01(+0.02%)
May 27, 2015 40.15 40.30 40.15 40.30 24 +0.49(+1.22%)
May 26, 2015 40.05 40.05 39.81 39.81 303 -0.47(-1.16%)
May 22, 2015 40.30 40.28 40.28 40.28 403 -0.07(-0.18%)
May 21, 2015 40.51 40.51 40.33 40.35 1,086 -0.03(-0.07%)
May 19, 2015 40.77 40.38 40.38 40.38 1,413 +0.29(+0.71%)
May 15, 2015 40.74 40.09 40.09 40.09 2,524 +0.32(+0.81%)
May 13, 2015 39.61 39.77 39.77 39.77 605 -0.12(-0.30%)
May 11, 2015 39.89 39.89 39.89 39.89 201 +0.01(+0.02%)
May 08, 2015 39.88 39.88 39.88 39.88 111 +0.65(+1.67%)
May 06, 2015 39.57 39.23 39.23 39.23 2,423 -0.16(-0.40%)
May 05, 2015 39.69 39.69 39.38 39.38 805 -0.52(-1.29%)
May 04, 2015 40.88 40.89 39.90 39.90 1,161 +0.48(+1.21%)
Apr 30, 2015 39.53 39.42 39.42 39.42 1,211 -0.70(-1.75%)
Apr 28, 2015 40.13 40.13 40.13 40.13 1 +0.05(+0.13%)
Apr 24, 2015 40.12 40.08 40.08 40.08 908 +0.51(+1.28%)
Apr 22, 2015 39.64 39.64 39.57 39.57 64 -0.40(-0.99%)
Apr 20, 2015 40.41 39.97 39.97 39.97 1,615 +0.16(+0.40%)
Apr 17, 2015 39.81 39.81 39.81 39.81 947 -0.53(-1.31%)
Apr 16, 2015 40.34 40.34 40.34 40.34 100 -0.26(-0.65%)
Apr 15, 2015 40.65 40.65 40.26 40.60 2,726 +0.41(+1.01%)
Apr 14, 2015 39.41 40.20 39.41 40.20 1,158 +0.09(+0.22%)
Apr 10, 2015 40.46 40.46 40.11 40.11 107 -0.78(-1.91%)
Apr 09, 2015 40.89 40.89 40.89 40.89 316 +1.06(+2.66%)
Apr 08, 2015 41.26 41.26 39.78 39.83 6,430 -0.13(-0.32%)
Apr 07, 2015 40.55 40.55 39.96 39.96 1,253 -0.23(-0.57%)
Apr 06, 2015 40.21 40.21 40.19 40.19 809 +0.34(+0.84%)
Apr 02, 2015 40.22 39.85 39.85 39.85 1,312 +0.24(+0.60%)
Mar 31, 2015 40.17 39.61 39.61 39.61 2,120 -0.71(-1.77%)
Mar 30, 2015 40.94 40.94 39.75 40.33 2,007 +0.83(+2.11%)
Mar 27, 2015 39.62 39.69 39.49 39.49 1,413 -0.10(-0.25%)
Mar 26, 2015 39.37 39.70 39.37 39.59 1,865 +0.08(+0.20%)
Mar 25, 2015 39.86 39.96 39.51 39.51 2,937 -0.69(-1.72%)
Mar 24, 2015 40.39 40.41 39.96 40.21 3,433 -0.51(-1.24%)
Mar 23, 2015 40.75 40.75 40.66 40.71 951 +0.85(+2.14%)
Mar 20, 2015 41.42 41.42 39.86 39.86 674 -0.38(-0.93%)
Mar 19, 2015 39.86 40.24 39.86 40.24 302 +0.13(+0.32%)
Mar 18, 2015 39.61 40.11 39.51 40.11 1,186 +0.25(+0.62%)
Mar 17, 2015 39.86 39.86 39.86 39.86 100 +1.00(+2.57%)
Mar 16, 2015 39.81 39.81 38.86 38.86 898 -0.47(-1.19%)
Mar 13, 2015 39.40 39.52 39.28 39.33 5,281 -0.16(-0.42%)
Mar 12, 2015 39.31 39.49 39.31 39.49 625 +0.60(+1.55%)
Mar 11, 2015 38.92 38.92 38.77 38.89 1,060 -0.03(-0.08%)
Mar 10, 2015 38.92 38.92 38.92 38.92 100 -0.32(-0.81%)
Mar 09, 2015 39.28 39.29 39.24 39.24 656 -0.32(-0.80%)
Mar 05, 2015 39.61 39.55 39.55 39.55 504 +0.04(+0.10%)
Mar 04, 2015 39.60 39.86 39.47 39.51 555 -0.35(-0.87%)
Mar 03, 2015 39.80 39.86 39.73 39.86 1,494 -0.02(-0.05%)
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.