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 (%)
Sep 30, 2019	57.92	58.21	57.87	58.08	39,568	+0.24(+0.42%)
Sep 27, 2019	58.23	58.33	57.61	57.84	91,900	-0.28(-0.48%)
Sep 26, 2019	58.38	58.57	57.98	58.12	31,058	-0.41(-0.70%)
Sep 25, 2019	57.92	58.60	57.92	58.53	32,602	+0.33(+0.56%)
Sep 24, 2019	58.80	58.83	58.11	58.20	41,249	-0.40(-0.68%)
Sep 23, 2019	58.29	58.77	58.29	58.60	24,063	+0.20(+0.34%)
Sep 20, 2019	58.70	58.79	58.35	58.40	14,300	-0.19(-0.32%)
Sep 19, 2019	58.89	59.00	58.52	58.59	17,725	-0.07(-0.12%)
Sep 18, 2019	58.77	58.77	58.31	58.66	44,899	-0.07(-0.12%)
Sep 17, 2019	58.68	58.82	58.52	58.73	41,314	-0.09(-0.15%)
Sep 16, 2019	58.92	58.99	58.71	58.82	27,952	-0.26(-0.44%)
Sep 13, 2019	59.14	59.43	59.01	59.08	28,400	+0.05(+0.08%)
Sep 12, 2019	59.32	59.32	58.81	59.03	32,437	-0.09(-0.15%)
Sep 11, 2019	58.26	59.12	58.26	59.12	62,163	+1.00(+1.73%)
Sep 10, 2019	57.58	58.12	57.47	58.12	40,753	+0.38(+0.65%)
Sep 09, 2019	57.77	57.77	57.45	57.74	41,943	+0.17(+0.30%)
Sep 06, 2019	57.71	57.79	57.55	57.57	33,300	-0.09(-0.16%)
Sep 05, 2019	57.54	57.97	57.42	57.66	46,441	+0.38(+0.66%)
Sep 04, 2019	57.10	57.31	57.00	57.28	32,555	+0.59(+1.04%)

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.