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 (%)
Nov 30, 2015	41.81	41.81	41.59	41.61	3,784	-0.05(-0.12%)
Nov 27, 2015	41.41	41.78	41.41	41.65	4,652	+0.16(+0.40%)
Nov 25, 2015	41.34	41.49	41.49	41.49	5,233	+0.03(+0.08%)
Nov 24, 2015	41.10	41.47	41.07	41.46	4,391	+0.20(+0.48%)
Nov 23, 2015	41.40	41.40	41.26	41.26	1,158	+0.03(+0.06%)
Nov 20, 2015	41.08	41.39	41.08	41.23	20,868	+0.29(+0.71%)
Nov 19, 2015	40.76	40.95	40.71	40.94	14,273	+0.28(+0.68%)
Nov 18, 2015	40.14	40.72	40.10	40.66	12,378	+0.08(+0.20%)
Nov 17, 2015	40.36	40.58	40.27	40.58	2,058	+0.19(+0.47%)
Nov 16, 2015	40.37	40.39	39.94	40.39	1,924	+0.43(+1.07%)
Nov 13, 2015	40.16	40.16	39.92	39.96	148,254	-0.50(-1.23%)
Nov 12, 2015	40.35	40.54	40.35	40.46	5,096	-0.43(-1.04%)
Nov 11, 2015	40.91	40.91	40.82	40.89	1,373	+0.04(+0.10%)
Nov 10, 2015	40.72	40.85	40.72	40.85	1,800	+0.06(+0.14%)
Nov 09, 2015	40.60	40.79	40.52	40.79	4,025	-0.11(-0.27%)
Nov 06, 2015	40.86	40.90	40.55	40.90	5,181	-0.22(-0.53%)
Nov 05, 2015	41.00	41.16	40.95	41.12	2,488	+0.17(+0.43%)
Nov 04, 2015	41.02	41.25	40.94	40.94	1,163	-0.07(-0.16%)
Nov 03, 2015	40.71	41.01	40.71	41.01	5,385	+0.07(+0.17%)

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.