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 (%)
May 28, 2021	73.65	73.65	73.09	73.44	30,340	+0.14(+0.19%)
May 27, 2021	73.57	73.57	73.28	73.30	59,262	+0.29(+0.40%)
May 26, 2021	72.89	73.15	72.58	73.01	41,471	+0.41(+0.56%)
May 25, 2021	73.47	73.47	72.51	72.60	47,061	-0.59(-0.81%)
May 24, 2021	73.48	73.48	72.98	73.19	97,672	+0.10(+0.14%)
May 21, 2021	73.42	73.50	72.72	73.09	35,014	+0.21(+0.29%)
May 20, 2021	73.01	73.10	72.50	72.88	51,529	+0.11(+0.15%)
May 19, 2021	72.67	72.77	71.98	72.77	86,966	-0.41(-0.56%)
May 18, 2021	73.97	74.17	73.18	73.18	46,586	-0.78(-1.05%)
May 17, 2021	74.21	74.21	73.57	73.96	38,609	-0.37(-0.50%)
May 14, 2021	74.31	74.47	73.98	74.33	43,468	+0.51(+0.69%)
May 13, 2021	71.95	74.04	71.95	73.82	37,712	+1.84(+2.56%)
May 12, 2021	73.71	74.38	71.97	71.98	112,335	-1.85(-2.51%)
May 11, 2021	73.99	74.37	73.65	73.83	49,580	-0.80(-1.07%)
May 10, 2021	75.24	75.67	74.63	74.63	139,088	-0.13(-0.18%)
May 07, 2021	74.39	74.84	74.21	74.76	30,493	+0.25(+0.34%)
May 06, 2021	74.03	74.51	73.65	74.51	40,199	+0.91(+1.24%)
May 05, 2021	73.67	73.99	72.88	73.60	107,016	-0.08(-0.11%)
May 04, 2021	73.27	73.70	73.10	73.68	57,520	+0.41(+0.56%)

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.