Indicators

Alps Sector Dividend Dogs ETF (NY: SDOG )

54.40 +0.05 (+0.08%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	17.86	17.93	17.79	17.87	86,204	-0.07(-0.37%)
Sep 27, 2012	17.92	17.98	17.84	17.94	75,839	+0.07(+0.41%)
Sep 26, 2012	17.94	17.94	17.84	17.87	47,467	-0.25(-1.40%)
Sep 25, 2012	18.36	18.36	18.12	18.12	48,813	-0.17(-0.91%)
Sep 24, 2012	18.31	18.31	18.24	18.29	30,283	-0.01(-0.07%)
Sep 21, 2012	18.37	18.37	18.30	18.30	41,778	+0.05(+0.26%)
Sep 20, 2012	18.17	18.25	18.12	18.25	42,845	+0.08(+0.43%)
Sep 19, 2012	18.14	18.23	18.14	18.17	184,551	+0.01(+0.04%)
Sep 18, 2012	18.25	18.25	18.16	18.17	53,650	-0.03(-0.15%)
Sep 17, 2012	18.33	18.33	18.19	18.19	27,194	-0.10(-0.55%)
Sep 14, 2012	18.31	18.45	18.28	18.29	88,275	+0.01(+0.04%)
Sep 13, 2012	18.04	18.34	18.04	18.29	62,945	+0.21(+1.15%)
Sep 12, 2012	18.12	18.12	18.05	18.08	26,763	+0.01(+0.07%)
Sep 11, 2012	18.03	18.08	18.00	18.07	22,834	+0.08(+0.45%)
Sep 10, 2012	17.99	18.07	17.97	17.99	23,896	-0.03(-0.15%)
Sep 07, 2012	18.05	18.05	18.00	18.01	26,535	+0.01(+0.04%)
Sep 06, 2012	17.81	18.01	17.81	18.01	47,741	+0.29(+1.62%)
Sep 05, 2012	17.75	17.75	17.70	17.72	29,906	-0.02(-0.11%)

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.