Indicators

S&P Midcap 400 Dividend Aristocrats ETF (NY: REGL )

75.74 +1.21 (+1.62%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	51.47	51.74	50.98	51.73	141,100	+0.52(+1.02%)
Dec 28, 2018	51.34	51.73	50.90	51.21	212,600	-0.01(-0.02%)
Dec 27, 2018	50.53	51.22	49.72	51.22	208,182	+0.41(+0.81%)
Dec 26, 2018	49.69	50.81	49.07	50.81	113,353	+1.18(+2.38%)
Dec 24, 2018	50.91	50.91	49.60	49.63	66,100	-1.37(-2.69%)
Dec 21, 2018	51.84	52.48	50.92	51.00	87,500	-0.66(-1.28%)
Dec 20, 2018	52.01	52.06	51.16	51.66	148,044	-0.42(-0.81%)
Dec 19, 2018	52.90	53.21	51.76	52.08	101,826	-0.65(-1.23%)
Dec 18, 2018	53.14	53.37	52.55	52.73	110,208	-0.09(-0.18%)
Dec 17, 2018	53.73	54.01	52.67	52.82	103,927	-1.01(-1.87%)
Dec 14, 2018	54.21	54.36	53.76	53.83	74,800	-0.55(-1.01%)
Dec 13, 2018	54.74	54.94	54.33	54.38	57,417	-0.33(-0.60%)
Dec 12, 2018	54.65	55.12	54.65	54.71	89,008	+0.55(+1.02%)
Dec 11, 2018	54.66	54.96	54.00	54.16	42,208	-0.08(-0.15%)
Dec 10, 2018	54.40	54.45	53.61	54.24	46,572	-0.40(-0.73%)
Dec 07, 2018	55.37	55.43	54.41	54.64	32,300	-0.51(-0.92%)
Dec 06, 2018	54.80	55.21	53.90	55.15	31,752	-0.16(-0.29%)
Dec 04, 2018	56.82	56.84	55.22	55.31	67,400	-1.55(-2.73%)

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.