Indicators

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

75.42 -1.44 (-1.87%)

Official Closing Price Updated: 8:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.