Indicators

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

81.57 +0.23 (+0.28%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	45.85	45.87	45.16	45.16	50,277	-0.48(-1.06%)
Feb 27, 2018	46.35	46.39	45.64	45.64	55,529	-0.64(-1.38%)
Feb 26, 2018	46.09	46.28	45.89	46.28	71,492	+0.24(+0.52%)
Feb 23, 2018	45.55	46.06	45.55	46.04	38,222	+0.60(+1.31%)
Feb 22, 2018			45.41	45.45	22,936	-0.04(-0.09%)
Feb 21, 2018	45.55	46.20	45.49	45.49	35,484	-0.09(-0.21%)
Feb 20, 2018	45.76	46.02	45.43	45.58	31,353	-0.55(-1.20%)
Feb 16, 2018		46.14	46.14	46.14	0	+0.26(+0.56%)
Feb 15, 2018	45.67	45.89	45.57	45.88	70,740	+0.35(+0.78%)
Feb 14, 2018	44.75	45.56	44.75	45.52	42,440	+0.63(+1.40%)
Feb 13, 2018	44.52	44.98	44.38	44.89	53,282	+0.16(+0.35%)
Feb 12, 2018	44.64	44.97	44.26	44.74	39,752	+0.22(+0.48%)
Feb 09, 2018	44.19	44.57	43.38	44.52	66,528	+0.62(+1.42%)
Feb 08, 2018	44.92	44.95	43.88	43.90	36,803	-1.00(-2.23%)
Feb 07, 2018	44.64	45.15	44.44	44.90	70,316	+0.22(+0.50%)
Feb 06, 2018	43.79	44.84	43.40	44.68	195,672	-0.48(-1.07%)
Feb 05, 2018	45.74	46.06	44.63	45.16	94,650	-1.04(-2.24%)
Feb 02, 2018	46.72	46.99	46.28	46.20	86,505	-0.75(-1.60%)

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.