Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Russell 2000 Dividend Growers ETF (NY: SMDV )

63.43 +0.03 (+0.05%)
Streaming Delayed Price Updated: 11:12 AM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

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%)
Oct 01, 2015 37.77 37.77 37.47 37.67 19 -0.04(-0.11%)
Sep 30, 2015 37.71 37.71 37.71 37.71 495 +0.22(+0.58%)
Sep 29, 2015 37.44 37.49 37.44 37.49 412 -0.06(-0.16%)
Sep 28, 2015 37.78 37.78 37.55 37.55 2,055 -0.26(-0.68%)
Sep 25, 2015 37.81 37.81 37.81 37.81 199 -0.07(-0.19%)
Sep 24, 2015 37.41 37.88 37.41 37.88 1,342 +0.09(+0.24%)
Sep 23, 2015 37.61 37.79 37.51 37.79 384 +0.10(+0.27%)
Sep 22, 2015 37.73 37.73 37.60 37.69 1,198 -0.31(-0.81%)
Sep 18, 2015 37.99 37.99 37.99 37.99 505 -0.36(-0.93%)
Sep 17, 2015 38.26 38.35 38.26 38.35 501 +0.18(+0.47%)
Sep 16, 2015 37.97 38.17 37.97 38.17 3,176 +0.61(+1.64%)
Sep 15, 2015 37.56 37.56 37.56 37.56 506 -0.06(-0.16%)
Sep 14, 2015 37.62 37.62 37.62 37.62 137 +0.10(+0.26%)
Sep 10, 2015 37.70 37.52 37.52 37.52 1,314 -0.24(-0.63%)
Sep 09, 2015 37.76 37.76 37.76 37.76 565 +0.73(+1.98%)
Sep 02, 2015 37.02 37.02 37.02 37.02 73 -0.05(-0.13%)
Sep 01, 2015 37.53 37.53 37.07 37.07 2,219 -0.98(-2.58%)
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%)
Aug 03, 2015 39.64 39.64 39.44 39.44 404 -0.58(-1.45%)
Jul 31, 2015 39.97 40.09 39.81 40.02 13,631 +0.46(+1.18%)
Jul 30, 2015 39.56 39.56 39.56 39.56 505 +0.14(+0.35%)
Jul 29, 2015 40.02 40.02 39.42 39.42 862 +0.23(+0.58%)
Jul 28, 2015 39.00 39.19 39.00 39.19 404 +0.08(+0.20%)
Jul 27, 2015 39.11 39.11 39.11 39.11 128 -0.04(-0.10%)
Jul 24, 2015 39.20 39.20 38.99 39.15 701 -0.23(-0.58%)
Jul 23, 2015 39.70 39.70 39.27 39.38 8,388 -0.40(-0.99%)
Jul 22, 2015 39.73 39.77 39.72 39.77 762 +0.03(+0.07%)
Jul 21, 2015 39.70 39.74 39.70 39.74 202 -0.13(-0.32%)
Jul 20, 2015 39.94 39.94 39.87 39.87 448 -0.51(-1.27%)
Jul 17, 2015 40.39 40.39 40.39 40.39 169 +0.44(+1.11%)
Jul 15, 2015 40.16 39.94 39.94 39.94 3,741 -0.13(-0.32%)
Jul 14, 2015 40.07 40.07 40.07 40.07 121 +0.36(+0.90%)
Jul 10, 2015 39.71 39.71 39.71 39.71 101 +0.12(+0.30%)
Jul 09, 2015 39.60 39.60 39.59 39.59 2,588 +0.00(+0.00%)
Jul 08, 2015 41.66 41.66 39.48 39.59 1,348 -0.09(-0.22%)
Jul 07, 2015 40.31 40.31 39.50 39.68 1,539 -0.04(-0.10%)
Jul 06, 2015 39.57 39.72 39.38 39.72 802 -0.01(-0.02%)
Jul 02, 2015 39.67 39.73 39.73 39.73 1,112 -0.08(-0.20%)
Jul 01, 2015 39.86 39.86 39.81 39.81 1,112 -0.04(-0.10%)
Jun 30, 2015 39.85 39.85 39.85 39.85 304 +0.07(+0.17%)
Jun 29, 2015 40.28 40.28 39.78 39.78 2,535 -0.22(-0.54%)
Jun 25, 2015 40.09 40.00 40.00 40.00 808 -0.66(-1.62%)
Jun 23, 2015 40.31 40.66 40.31 40.66 18 +0.60(+1.50%)
Jun 18, 2015 40.12 40.14 40.06 40.06 60 +0.33(+0.82%)
Jun 12, 2015 39.70 39.73 39.73 39.73 404 -0.13(-0.32%)
Jun 11, 2015 39.80 39.86 39.78 39.86 529 +0.51(+1.31%)
Jun 09, 2015 39.35 39.35 39.35 39.35 505 +0.36(+0.91%)
Jun 05, 2015 38.99 38.99 38.99 38.99 76 -0.17(-0.43%)
Jun 04, 2015 39.48 39.48 39.16 39.16 2,250 -0.32(-0.80%)
Jun 03, 2015 40.11 40.11 39.48 39.48 1,568 +0.27(+0.68%)
Jun 02, 2015 39.21 39.21 39.19 39.21 591 +0.10(+0.25%)
Jun 01, 2015 41.44 41.44 39.05 39.11 304 -0.02(-0.05%)
May 28, 2015 39.05 39.13 39.05 39.13 132 +0.30(+0.76%)
May 27, 2015 38.85 38.85 38.83 38.83 288 +0.19(+0.49%)
May 26, 2015 38.70 38.70 38.65 38.65 255 -0.61(-1.56%)
May 22, 2015 39.38 39.26 39.26 39.26 808 -0.05(-0.13%)
May 21, 2015 39.32 39.32 39.20 39.31 2,225 -0.09(-0.23%)
May 20, 2015 39.41 39.41 39.39 39.40 505 +0.26(+0.66%)
May 15, 2015 39.51 39.14 39.14 39.14 4,449 +0.40(+1.02%)
May 13, 2015 38.57 38.74 38.57 38.74 3 -0.10(-0.25%)
May 08, 2015 38.85 38.84 38.84 38.84 404 -0.05(-0.13%)
May 07, 2015 38.86 38.93 38.82 38.89 4,480 +0.36(+0.92%)
May 06, 2015 38.47 38.54 38.44 38.54 1,733 -0.38(-0.97%)
May 05, 2015 38.91 38.91 38.91 38.91 278 -0.18(-0.46%)
May 04, 2015 39.31 39.31 39.09 39.09 662 +0.26(+0.66%)
May 01, 2015 38.86 38.86 38.83 38.83 404 -0.10(-0.25%)
Apr 30, 2015 38.91 38.93 38.91 38.93 288 -0.64(-1.62%)
Apr 29, 2015 39.58 39.58 39.58 39.58 266 -0.45(-1.11%)
Apr 27, 2015 40.02 40.02 40.02 40.02 101 +0.23(+0.58%)
Apr 24, 2015 39.85 39.85 39.75 39.79 1,697 +0.12(+0.29%)
Apr 22, 2015 39.50 39.69 39.50 39.67 262 -0.13(-0.32%)
Apr 21, 2015 39.76 39.80 39.76 39.80 830 +0.43(+1.08%)
Apr 17, 2015 39.41 39.55 39.35 39.38 3 -0.58(-1.46%)
Apr 16, 2015 39.91 40.05 39.91 39.96 1,638 +0.02(+0.05%)
Apr 15, 2015 40.03 40.03 39.94 39.94 821 +0.26(+0.65%)
Apr 14, 2015 39.67 39.69 39.67 39.68 2,567 -0.09(-0.22%)
Apr 10, 2015 39.77 39.77 39.77 39.77 1 +0.21(+0.53%)
Apr 09, 2015 39.56 39.56 39.56 39.56 169 -0.28(-0.70%)
Apr 08, 2015 39.80 39.84 39.80 39.84 634 +0.02(+0.05%)
Apr 07, 2015 39.82 39.82 39.82 39.82 446 -0.41(-1.01%)
Apr 06, 2015 40.69 40.69 40.23 40.23 649 +0.56(+1.42%)
Apr 01, 2015 39.87 39.66 39.66 39.66 404 -0.27(-0.67%)
Mar 31, 2015 39.95 39.95 39.91 39.93 508 -0.24(-0.59%)
Mar 30, 2015 40.17 40.17 40.17 40.17 177 +0.50(+1.27%)
Mar 27, 2015 39.64 39.66 39.64 39.66 431 -0.12(-0.30%)
Mar 25, 2015 40.19 40.19 39.78 39.79 25 -0.55(-1.37%)
Mar 24, 2015 40.41 40.41 40.23 40.34 3,377 -0.17(-0.41%)
Mar 23, 2015 40.44 40.50 40.44 40.50 293 +0.23(+0.56%)
Mar 20, 2015 39.31 40.28 39.31 40.28 303 +0.99(+2.52%)
Mar 17, 2015 39.29 39.29 39.29 39.29 303 +0.22(+0.57%)
Mar 13, 2015 39.03 39.07 39.07 39.07 404 +0.79(+2.05%)
Mar 11, 2015 38.28 38.28 38.28 38.28 101 -0.12(-0.31%)
Mar 10, 2015 38.40 38.40 38.40 38.40 257 +0.06(+0.15%)
Mar 06, 2015 38.33 38.40 38.33 38.34 62 -0.63(-1.62%)
Mar 05, 2015 39.05 39.05 38.97 38.97 369 -0.16(-0.40%)
Mar 04, 2015 39.20 39.20 39.02 39.13 1,157 -0.37(-0.93%)
Mar 03, 2015 39.39 39.54 39.39 39.50 1,255 -0.13(-0.32%)
Mar 02, 2015 39.58 39.62 39.53 39.62 937 -0.14(-0.35%)
Feb 27, 2015 39.83 39.83 39.57 39.76 2,327 +0.02(+0.05%)
Feb 25, 2015 39.81 39.81 39.69 39.74 4,156 +0.07(+0.17%)
Feb 24, 2015 39.62 39.69 39.62 39.67 859 +0.45(+1.13%)
Feb 23, 2015 39.23 39.23 39.23 39.23 637 +0.10(+0.25%)
Feb 20, 2015 39.31 39.31 39.13 39.13 390 -0.17(-0.43%)
Feb 18, 2015 40.10 40.10 39.30 39.30 50 -0.15(-0.38%)
Feb 17, 2015 40.10 40.10 39.37 39.45 1,719 +0.20(+0.50%)
Feb 13, 2015 39.16 39.25 39.25 39.25 202 +0.13(+0.33%)
Feb 11, 2015 39.12 39.12 39.12 39.12 101 -0.36(-0.90%)
Feb 10, 2015 39.00 39.48 39.00 39.48 202 +0.20(+0.50%)
Feb 09, 2015 39.41 39.41 39.28 39.28 390 -0.13(-0.33%)
Feb 06, 2015 39.86 39.86 39.41 39.41 1,087 -0.13(-0.33%)
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.