Indicators

Russell 2000 Dividend Growers ETF (NY: SMDV )

64.72 +0.18 (+0.28%)

Streaming Delayed Price Updated: 1:28 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	38.12	38.12	37.84	38.05	3,337	+0.00(+0.00%)
Aug 28, 2015	37.89	38.05	37.89	38.05	1,303	+0.05(+0.13%)
Aug 27, 2015	37.60	38.00	37.60	38.00	1,435	+0.94(+2.53%)
Aug 26, 2015	37.00	37.06	36.86	37.06	2,216	-0.13(-0.35%)
Aug 25, 2015	37.57	37.57	37.15	37.19	589	-0.53(-1.41%)
Aug 24, 2015	38.47	56.11	36.42	37.72	6,715	-1.09(-2.81%)
Aug 21, 2015	38.67	38.81	38.67	38.81	468	-0.40(-1.01%)
Aug 20, 2015	39.21	39.21	39.21	39.21	456	-0.53(-1.34%)
Aug 19, 2015	39.60	39.75	39.58	39.74	1,159	-0.12(-0.29%)
Aug 18, 2015	40.09	40.09	39.86	39.86	607	-0.25(-0.62%)
Aug 17, 2015	39.77	40.11	39.65	40.11	2,062	+0.59(+1.50%)
Aug 14, 2015	39.52	39.52	39.39	39.52	606	-0.02(-0.05%)
Aug 13, 2015	39.51	39.54	39.51	39.54	752	+0.04(+0.10%)
Aug 12, 2015	39.46	39.50	39.13	39.50	1,327	-0.24(-0.60%)
Aug 10, 2015	39.73	39.73	39.73	39.73	8,191	+0.65(+1.67%)
Aug 07, 2015	39.26	39.26	39.08	39.08	2,050	-0.32(-0.80%)
Aug 06, 2015	39.40	39.40	39.40	39.40	184	-0.27(-0.67%)
Aug 05, 2015	39.98	39.98	39.58	39.66	76,769	-0.06(-0.14%)
Aug 04, 2015	39.72	39.72	39.72	39.72	364	+0.28(+0.71%)

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.