Indicators

Russell 2000 Dividend Growers ETF (NY: SMDV )

65.34 +0.14 (+0.21%)

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 (%)
Feb 29, 2016	41.14	41.49	41.12	41.23	5,273	+0.03(+0.07%)
Feb 26, 2016	41.81	41.81	41.03	41.20	34,064	-0.38(-0.90%)
Feb 25, 2016	41.29	41.58	41.29	41.58	27,611	+0.23(+0.54%)
Feb 24, 2016	40.76	41.43	40.75	41.35	9,988	+0.32(+0.78%)
Feb 23, 2016	41.01	41.13	40.98	41.03	10,612	-0.15(-0.36%)
Feb 22, 2016	41.26	41.35	41.17	41.18	5,054	+0.18(+0.44%)
Feb 19, 2016	41.02	41.08	41.00	41.00	2,554	+0.28(+0.69%)
Feb 18, 2016	40.83	40.83	40.64	40.72	3,056	+0.08(+0.20%)
Feb 17, 2016	40.62	40.82	40.62	40.64	2,468	+0.16(+0.40%)
Feb 16, 2016	40.01	40.48	40.01	40.48	1,739	+0.58(+1.45%)
Feb 12, 2016	39.69	39.90	39.90	39.90	1,600	+0.39(+0.99%)
Feb 11, 2016	39.26	39.52	39.23	39.51	1,330	-0.22(-0.55%)
Feb 10, 2016	40.07	40.13	39.72	39.73	4,283	-0.05(-0.13%)
Feb 09, 2016	39.50	39.78	39.50	39.78	1,005	-0.04(-0.10%)
Feb 08, 2016	39.12	39.83	39.01	39.82	7,199	+0.33(+0.84%)
Feb 05, 2016	39.54	39.64	39.45	39.49	5,297	-0.35(-0.88%)
Feb 04, 2016	39.93	40.08	39.69	39.84	4,986	-0.07(-0.18%)
Feb 03, 2016	39.78	40.09	39.44	39.91	7,074	+0.23(+0.58%)

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.