Indicators

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

76.06 -0.80 (-1.04%)

Streaming Delayed Price Updated: 11:20 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	52.45	52.49	52.32	52.32	16,742	-0.09(-0.17%)
Sep 28, 2017	52.25	52.46	52.07	52.41	34,151	+0.14(+0.27%)
Sep 27, 2017	52.32	52.33	51.88	52.27	30,808	-0.02(-0.04%)
Sep 26, 2017	52.13	52.44	52.13	52.29	21,889	+0.15(+0.29%)
Sep 25, 2017	51.81	52.15	51.81	52.14	16,051	+0.34(+0.66%)
Sep 22, 2017	51.80	51.89	51.79	51.80	64,088	+0.01(+0.02%)
Sep 21, 2017	51.82	51.91	51.75	51.79	16,362	-0.02(-0.04%)
Sep 20, 2017	51.63	51.84	51.61	51.81	47,951	+0.15(+0.29%)
Sep 19, 2017	51.75	51.84	51.65	51.66	39,013	-0.05(-0.10%)
Sep 18, 2017	51.74	51.74	51.65	51.71	29,733	+0.06(+0.11%)
Sep 15, 2017	51.41	51.66	51.41	51.65	38,143	+0.25(+0.49%)
Sep 14, 2017	51.27	51.42	51.18	51.40	28,671	+0.12(+0.23%)
Sep 13, 2017	51.30	51.41	51.20	51.28	24,333	-0.06(-0.11%)
Sep 12, 2017	51.28	51.38	51.20	51.34	38,450	+0.10(+0.19%)
Sep 11, 2017	51.10	51.30	51.00	51.24	30,360	+0.53(+1.05%)
Sep 08, 2017	50.28	50.87	50.26	50.71	17,712	+0.41(+0.82%)
Sep 07, 2017	50.44	50.61	49.97	50.30	82,584	-0.20(-0.40%)
Sep 06, 2017	50.55	50.70	50.45	50.50	35,022	+0.01(+0.02%)
Sep 05, 2017	51.21	51.21	50.34	50.49	40,109	-0.67(-1.31%)

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.