Indicators

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

74.54 -0.64 (-0.85%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	58.06	58.55	58.00	58.42	45,400	+0.62(+1.07%)
Jun 27, 2019	57.46	57.80	57.32	57.80	51,137	+0.46(+0.80%)
Jun 26, 2019	57.97	57.97	57.33	57.34	48,014	-0.47(-0.81%)
Jun 25, 2019	58.14	58.14	57.75	57.81	48,311	-0.49(-0.84%)
Jun 24, 2019	58.61	58.79	58.30	58.30	36,495	-0.32(-0.55%)
Jun 21, 2019	58.78	58.83	58.45	58.62	39,400	-0.28(-0.48%)
Jun 20, 2019	59.11	59.11	58.44	58.90	42,339	+0.32(+0.55%)
Jun 19, 2019	58.27	58.62	58.27	58.58	32,130	+0.27(+0.46%)
Jun 18, 2019	58.11	58.52	58.05	58.31	51,146	+0.55(+0.95%)
Jun 17, 2019	58.21	58.21	57.72	57.76	32,333	-0.36(-0.62%)
Jun 14, 2019	58.31	58.31	57.94	58.12	27,300	-0.09(-0.15%)
Jun 13, 2019	58.35	58.40	58.05	58.21	39,167	+0.16(+0.28%)
Jun 12, 2019	57.88	58.12	57.85	58.05	37,483	+0.24(+0.42%)
Jun 11, 2019	58.15	58.23	57.70	57.81	55,648	+0.16(+0.28%)
Jun 10, 2019	57.79	57.91	57.59	57.65	31,025	+0.12(+0.21%)
Jun 07, 2019	57.55	57.78	57.48	57.53	42,200	+0.22(+0.38%)
Jun 06, 2019	57.28	57.41	56.96	57.31	63,106	+0.05(+0.09%)
Jun 05, 2019	57.18	57.26	56.66	57.26	47,960	+0.27(+0.47%)
Jun 04, 2019	56.41	57.00	56.24	56.99	48,820	+1.01(+1.80%)

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.