Indicators

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

75.42 -1.44 (-1.87%)

Official Closing Price Updated: 6:30 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	52.38	52.66	51.92	52.51	47,700	-0.37(-0.70%)
May 28, 2020	54.05	54.05	52.66	52.88	37,179	-0.52(-0.97%)
May 27, 2020	52.84	53.45	52.27	53.40	57,962	+1.48(+2.85%)
May 26, 2020	51.58	52.26	51.51	51.92	81,917	+1.89(+3.78%)
May 22, 2020	50.39	50.39	49.57	50.03	35,900	-0.10(-0.20%)
May 21, 2020	49.93	50.39	49.93	50.13	47,610	+0.18(+0.36%)
May 20, 2020	49.60	50.29	49.59	49.95	133,593	+0.80(+1.63%)
May 19, 2020	49.94	50.25	49.15	49.15	64,045	-0.97(-1.94%)
May 18, 2020	48.89	50.35	48.89	50.12	53,837	+2.90(+6.14%)
May 15, 2020	46.68	47.25	46.45	47.22	72,700	+0.24(+0.51%)
May 14, 2020	45.57	47.05	44.67	46.98	67,052	+0.66(+1.42%)
May 13, 2020	47.63	47.63	45.94	46.32	63,192	-1.55(-3.24%)
May 12, 2020	49.90	49.90	47.87	47.87	125,117	-1.77(-3.57%)
May 11, 2020	49.52	50.09	49.06	49.64	52,069	-0.58(-1.15%)
May 08, 2020	49.16	50.35	49.12	50.22	56,700	+1.83(+3.78%)
May 07, 2020	47.97	48.94	47.97	48.39	42,866	+1.11(+2.35%)
May 06, 2020	48.38	48.38	47.18	47.28	46,664	-0.92(-1.91%)
May 05, 2020	48.70	49.16	48.15	48.20	82,018	+0.31(+0.64%)
May 04, 2020	47.50	47.97	47.08	47.89	88,186	-0.13(-0.27%)

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.