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 )

64.64 -0.03 (-0.05%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Mar 31, 2016 43.43 43.58 43.39 43.53 10,769 -0.18(-0.41%)
Mar 30, 2016 43.92 43.92 43.59 43.71 12,144 +0.03(+0.07%)
Mar 29, 2016 42.61 43.70 42.54 43.68 16,568 +0.98(+2.29%)
Mar 28, 2016 42.60 42.73 42.43 42.70 7,806 +0.18(+0.43%)
Mar 24, 2016 42.23 42.52 42.52 42.52 8,700 +0.12(+0.28%)
Mar 23, 2016 42.59 42.68 42.38 42.40 48,406 -0.43(-1.00%)
Mar 22, 2016 42.69 42.95 42.65 42.83 17,712 -0.17(-0.40%)
Mar 21, 2016 42.87 43.05 42.86 43.00 57,234 -0.05(-0.12%)
Mar 18, 2016 43.14 43.26 43.05 43.05 20,805 -0.03(-0.07%)
Mar 17, 2016 42.18 43.10 42.18 43.08 11,447 +0.77(+1.82%)
Mar 16, 2016 41.95 42.40 41.93 42.31 25,636 +0.27(+0.64%)
Mar 15, 2016 41.96 42.27 41.96 42.04 14,553 -0.22(-0.52%)
Mar 14, 2016 42.14 42.26 42.08 42.26 6,734 -0.14(-0.33%)
Mar 11, 2016 42.22 42.40 42.20 42.40 5,632 +0.45(+1.06%)
Mar 10, 2016 42.39 42.39 41.69 41.95 42,291 -0.34(-0.79%)
Mar 09, 2016 42.15 42.42 42.15 42.29 5,037 +0.16(+0.38%)
Mar 08, 2016 42.24 42.40 42.13 42.13 8,246 -0.04(-0.09%)
Mar 07, 2016 42.19 42.28 42.11 42.17 7,555 +0.12(+0.29%)
Mar 04, 2016 41.69 42.13 41.69 42.05 5,547 +0.35(+0.84%)
Mar 03, 2016 41.40 41.70 41.39 41.70 12,343 +0.23(+0.55%)
Mar 02, 2016 41.13 41.48 41.13 41.47 3,772 +0.05(+0.13%)
Mar 01, 2016 41.35 41.51 41.19 41.42 79,213 +0.19(+0.45%)
Feb 29, 2016 41.14 41.49 41.12 41.23 5,273 +0.03(+0.07%)
Feb 26, 2016 41.81 41.81 41.03 41.20 34,064 -0.38(-0.90%)
Feb 25, 2016 41.29 41.58 41.29 41.58 27,611 +0.23(+0.54%)
Feb 24, 2016 40.76 41.43 40.75 41.35 9,988 +0.32(+0.78%)
Feb 23, 2016 41.01 41.13 40.98 41.03 10,612 -0.15(-0.36%)
Feb 22, 2016 41.26 41.35 41.17 41.18 5,054 +0.18(+0.44%)
Feb 19, 2016 41.02 41.08 41.00 41.00 2,554 +0.28(+0.69%)
Feb 18, 2016 40.83 40.83 40.64 40.72 3,056 +0.08(+0.20%)
Feb 17, 2016 40.62 40.82 40.62 40.64 2,468 +0.16(+0.40%)
Feb 16, 2016 40.01 40.48 40.01 40.48 1,739 +0.58(+1.45%)
Feb 12, 2016 39.69 39.90 39.90 39.90 1,600 +0.39(+0.99%)
Feb 11, 2016 39.26 39.52 39.23 39.51 1,330 -0.22(-0.55%)
Feb 10, 2016 40.07 40.13 39.72 39.73 4,283 -0.05(-0.13%)
Feb 09, 2016 39.50 39.78 39.50 39.78 1,005 -0.04(-0.10%)
Feb 08, 2016 39.12 39.83 39.01 39.82 7,199 +0.33(+0.84%)
Feb 05, 2016 39.54 39.64 39.45 39.49 5,297 -0.35(-0.88%)
Feb 04, 2016 39.93 40.08 39.69 39.84 4,986 -0.07(-0.18%)
Feb 03, 2016 39.78 40.09 39.44 39.91 7,074 +0.23(+0.58%)
Feb 02, 2016 39.59 39.72 39.56 39.68 28,033 -0.37(-0.92%)
Jan 29, 2016 39.27 40.05 40.05 40.05 1,400 +0.99(+2.53%)
Jan 28, 2016 39.05 39.22 39.05 39.06 3,308 +0.49(+1.27%)
Jan 27, 2016 38.80 39.05 38.53 38.57 10,913 -0.16(-0.41%)
Jan 26, 2016 38.61 38.77 38.54 38.73 14,714 +0.63(+1.65%)
Jan 25, 2016 38.29 38.42 38.05 38.10 8,850 -0.38(-0.99%)
Jan 22, 2016 38.20 38.48 38.20 38.48 562 +0.47(+1.24%)
Jan 21, 2016 38.01 38.15 37.84 38.01 5,907 -0.05(-0.13%)
Jan 20, 2016 37.66 38.36 37.16 38.06 22,315 -0.07(-0.18%)
Jan 19, 2016 38.30 38.34 38.13 38.13 1,952 -0.04(-0.11%)
Jan 15, 2016 37.82 38.17 38.17 38.17 6,700 -0.47(-1.22%)
Jan 14, 2016 38.21 38.79 38.15 38.64 5,624 +0.45(+1.18%)
Jan 13, 2016 38.78 38.78 38.02 38.19 1,737 -0.53(-1.37%)
Jan 12, 2016 39.01 39.01 38.40 38.72 1,767 -0.15(-0.39%)
Jan 11, 2016 38.86 38.95 38.57 38.87 10,119 +0.24(+0.62%)
Jan 08, 2016 38.97 39.00 38.63 38.63 19,713 -0.25(-0.64%)
Jan 07, 2016 39.15 39.20 38.88 38.88 2,051 -0.70(-1.77%)
Jan 06, 2016 39.36 39.58 39.36 39.58 1,229 +0.01(+0.03%)
Jan 05, 2016 39.24 39.57 39.24 39.57 701 +0.27(+0.69%)
Jan 04, 2016 39.59 39.59 39.15 39.30 12,539 -0.91(-2.26%)
Dec 31, 2015 41.17 40.21 40.21 40.21 0 -0.93(-2.26%)
Dec 30, 2015 41.26 41.26 41.14 41.14 3,565 -0.07(-0.17%)
Dec 29, 2015 41.14 41.25 41.11 41.21 25,626 +0.34(+0.83%)
Dec 28, 2015 40.88 40.88 40.57 40.87 1,250 +0.18(+0.45%)
Dec 23, 2015 40.72 40.69 40.69 40.69 100 +0.39(+0.96%)
Dec 22, 2015 39.95 40.30 39.68 40.30 2,158 +0.62(+1.57%)
Dec 21, 2015 39.65 39.73 39.65 39.68 1,309 +0.10(+0.25%)
Dec 18, 2015 39.55 39.60 39.55 39.58 2,380 -0.61(-1.51%)
Dec 17, 2015 40.26 40.27 40.18 40.18 1,019 +0.29(+0.72%)
Dec 16, 2015 40.06 40.06 39.90 39.90 1,783 +0.14(+0.35%)
Dec 15, 2015 39.66 39.76 39.62 39.76 3,195 +0.41(+1.04%)
Dec 14, 2015 39.36 39.52 39.35 39.35 2,459 -0.01(-0.03%)
Dec 11, 2015 39.66 39.66 39.30 39.36 3,602 -0.55(-1.37%)
Dec 10, 2015 40.10 40.16 39.91 39.91 2,637 -0.36(-0.88%)
Dec 09, 2015 40.55 40.55 40.25 40.26 1,071 -0.32(-0.78%)
Dec 08, 2015 40.57 40.63 40.49 40.58 975 -0.19(-0.46%)
Dec 07, 2015 41.27 41.27 40.65 40.77 16,635 -0.37(-0.89%)
Dec 04, 2015 41.03 41.18 40.94 41.14 1,363 +0.18(+0.44%)
Dec 03, 2015 41.30 41.30 40.96 40.96 2,668 -0.33(-0.80%)
Dec 02, 2015 41.78 41.78 41.29 41.29 10,063 -0.34(-0.83%)
Dec 01, 2015 41.70 41.71 41.60 41.63 2,075 +0.03(+0.07%)
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%)
Nov 02, 2015 40.59 40.96 40.58 40.94 13,179 +0.21(+0.52%)
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%)
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.