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 29, 2023	67.34	67.51	66.66	66.74	56,959	-0.16(-0.24%)
Sep 28, 2023	66.65	67.14	66.53	66.90	89,279	+0.31(+0.47%)
Sep 27, 2023	66.88	66.99	66.20	66.59	96,307	-0.07(-0.11%)
Sep 26, 2023	67.39	67.50	66.62	66.66	94,832	-1.09(-1.61%)
Sep 25, 2023	67.13	67.77	67.13	67.75	97,962	+0.52(+0.77%)
Sep 22, 2023	67.56	67.68	67.23	67.23	53,513	-0.24(-0.36%)
Sep 21, 2023	68.08	68.08	67.46	67.47	81,985	-0.95(-1.39%)
Sep 20, 2023	68.89	69.23	68.39	68.42	39,392	-0.60(-0.87%)
Sep 19, 2023	69.43	69.59	68.99	69.02	73,569	-0.39(-0.56%)
Sep 18, 2023	69.44	69.60	69.04	69.41	46,804	+0.02(+0.03%)
Sep 15, 2023	69.27	69.56	69.13	69.39	49,629	-0.19(-0.27%)
Sep 14, 2023	68.97	69.59	68.97	69.58	65,516	+0.95(+1.38%)
Sep 13, 2023	68.60	68.74	68.37	68.63	85,355	+0.08(+0.12%)
Sep 12, 2023	68.20	68.71	68.20	68.55	57,474	+0.26(+0.38%)
Sep 11, 2023	68.29	68.64	68.21	68.29	48,368	+0.21(+0.31%)
Sep 08, 2023	68.14	68.21	67.75	68.08	48,452	+0.10(+0.15%)
Sep 07, 2023	68.27	68.54	67.79	67.98	70,978	-0.37(-0.55%)
Sep 06, 2023	68.77	68.93	68.16	68.35	51,967	-0.35(-0.51%)
Sep 05, 2023	69.95	69.95	68.70	68.70	44,363	-1.59(-2.26%)

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.