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 (%)
Jul 29, 2016	47.19	47.27	46.90	47.12	36,095	-0.03(-0.07%)
Jul 28, 2016	47.06	47.23	46.93	47.15	37,533	+0.13(+0.28%)
Jul 27, 2016	47.49	47.54	46.94	47.02	51,308	-0.31(-0.65%)
Jul 26, 2016	47.31	47.44	47.10	47.33	37,225	+0.16(+0.34%)
Jul 25, 2016	47.37	47.37	47.09	47.17	95,070	-0.18(-0.38%)
Jul 22, 2016	46.92	47.40	46.92	47.35	42,199	+0.28(+0.59%)
Jul 21, 2016	47.32	47.32	46.95	47.07	69,279	-0.18(-0.37%)
Jul 20, 2016	47.43	47.43	47.05	47.25	39,789	+0.10(+0.21%)
Jul 19, 2016	47.16	47.21	47.00	47.15	50,229	-0.00(-0.00%)
Jul 18, 2016	47.27	47.31	47.07	47.15	34,877	-0.05(-0.11%)
Jul 15, 2016	47.44	47.55	47.10	47.20	26,592	+0.03(+0.06%)
Jul 14, 2016	47.37	47.47	47.11	47.17	51,904	+0.04(+0.09%)
Jul 13, 2016	47.23	47.25	46.99	47.13	33,776	+0.04(+0.08%)
Jul 12, 2016	46.96	47.23	46.87	47.09	279,614	+0.35(+0.75%)
Jul 11, 2016	46.78	46.79	46.49	46.74	315,766	+0.35(+0.75%)
Jul 08, 2016	46.20	46.40	45.78	46.39	32,490	+0.61(+1.33%)
Jul 07, 2016	46.16	46.19	45.64	45.78	47,829	-0.15(-0.33%)
Jul 06, 2016	45.67	45.95	45.51	45.93	195,402	+0.08(+0.18%)
Jul 05, 2016	46.06	46.06	45.60	45.85	30,840	-0.30(-0.65%)

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.