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 )

75.98 -0.88 (-1.14%)
Streaming Delayed Price Updated: 10:51 AM 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 (%)
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%)
Mar 02, 2015 39.94 39.94 39.85 39.88 5,201 -0.07(-0.19%)
Feb 27, 2015 39.95 39.95 39.95 39.95 227 +0.03(+0.09%)
Feb 26, 2015 40.10 40.10 39.92 39.92 5,013 -0.19(-0.47%)
Feb 25, 2015 40.27 40.27 40.05 40.11 2,063 -0.08(-0.20%)
Feb 24, 2015 40.13 40.23 40.13 40.19 2,887 +0.16(+0.40%)
Feb 23, 2015 40.04 40.04 40.03 40.03 812 +0.07(+0.18%)
Feb 20, 2015 40.70 40.70 39.96 39.96 606 +0.10(+0.26%)
Feb 19, 2015 39.85 39.85 39.85 39.85 151 +0.11(+0.28%)
Feb 17, 2015 40.62 40.62 39.68 39.74 1 +0.05(+0.12%)
Feb 13, 2015 39.69 39.69 39.69 39.69 1,110 +0.05(+0.12%)
Feb 12, 2015 39.66 39.66 39.62 39.64 2,312 +0.22(+0.55%)
Feb 11, 2015 39.46 39.46 39.42 39.42 228 -0.21(-0.52%)
Feb 10, 2015 39.25 39.64 39.24 39.63 2,212 +0.23(+0.59%)
Feb 09, 2015 39.51 39.51 39.40 39.40 2,161 -0.21(-0.54%)
Feb 06, 2015 39.89 39.94 39.61 39.61 6,151 -0.12(-0.30%)
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.