Indicators

Russell 2000 Dividend Growers ETF (NY: SMDV )

63.71 +0.31 (+0.49%)

Streaming Delayed Price Updated: 3:50 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	40.70	40.84	40.61	40.73	5,006	-0.05(-0.12%)
Oct 29, 2015	40.92	40.92	40.59	40.78	7,568	-0.03(-0.07%)
Oct 28, 2015	40.38	40.89	40.38	40.81	10,760	+0.52(+1.28%)
Oct 27, 2015	40.50	40.59	40.27	40.29	5,076	-0.21(-0.52%)
Oct 26, 2015	40.39	40.55	40.39	40.50	580	+0.28(+0.69%)
Oct 23, 2015	40.26	40.37	40.22	40.22	1,435	+0.28(+0.69%)
Oct 22, 2015	39.94	40.35	39.94	39.95	1,036	+0.10(+0.25%)
Oct 21, 2015	40.18	40.18	39.85	39.85	2,370	+0.01(+0.04%)
Oct 20, 2015	39.83	39.83	39.83	39.83	478	+0.15(+0.38%)
Oct 19, 2015	39.62	39.72	39.62	39.68	1,435	+0.32(+0.80%)
Oct 16, 2015	39.38	39.38	39.37	39.37	1,006	-0.04(-0.11%)
Oct 14, 2015	39.41	39.41	39.41	39.41	201	-0.38(-0.96%)
Oct 13, 2015	39.69	39.79	39.69	39.79	1,463	-0.13(-0.33%)
Oct 12, 2015	39.51	39.93	39.48	39.93	1,545	+0.29(+0.72%)
Oct 09, 2015	39.62	39.67	39.62	39.64	1,006	+0.68(+1.74%)
Oct 07, 2015	38.89	38.96	38.96	38.96	1,912	+0.27(+0.71%)
Oct 06, 2015	38.80	38.80	38.64	38.69	1,257	-0.03(-0.09%)
Oct 05, 2015	38.46	38.72	38.46	38.72	944	+1.05(+2.80%)

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.