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

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

81.34 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 26, 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 (%)
Sep 30, 2015 31.19 31.26 31.19 31.26 935 +0.23(+0.75%)
Sep 29, 2015 30.97 31.03 30.84 31.03 2,519 -0.18(-0.58%)
Sep 28, 2015 31.43 31.43 30.98 31.21 2,293 -0.22(-0.70%)
Sep 25, 2015 31.43 31.43 31.43 31.43 170 -0.24(-0.76%)
Sep 24, 2015 31.39 31.67 31.29 31.67 2,846 +0.15(+0.47%)
Sep 23, 2015 32.01 32.01 31.52 31.52 542 -0.34(-1.07%)
Sep 22, 2015 31.88 31.88 31.57 31.86 1,544 -0.44(-1.37%)
Sep 21, 2015 32.31 32.31 32.31 32.31 360 +0.18(+0.56%)
Sep 18, 2015 32.20 32.20 32.09 32.13 1,256 -0.48(-1.46%)
Sep 17, 2015 32.49 32.60 32.32 32.60 14,815 +0.17(+0.54%)
Sep 16, 2015 32.31 32.43 32.31 32.43 1,021 +0.47(+1.48%)
Sep 15, 2015 31.94 31.95 31.86 31.95 1,263 +0.03(+0.08%)
Sep 14, 2015 31.85 31.93 31.85 31.93 1,515 +0.12(+0.37%)
Sep 11, 2015 31.81 31.81 31.81 31.81 150 +0.02(+0.08%)
Sep 10, 2015 32.11 32.12 31.79 31.79 2,212 -0.24(-0.75%)
Sep 09, 2015 32.15 32.26 32.03 32.03 1,742 -0.83(-2.53%)
Sep 08, 2015 31.91 32.86 31.91 32.86 3,917 +1.46(+4.66%)
Sep 04, 2015 31.39 31.40 31.40 31.40 2,043 -0.06(-0.19%)
Sep 02, 2015 31.93 31.93 31.45 31.45 78 +0.14(+0.45%)
Sep 01, 2015 31.38 31.38 31.31 31.31 455 -0.88(-2.75%)
Aug 31, 2015 32.29 32.29 31.99 32.20 2,524 -0.16(-0.48%)
Aug 28, 2015 32.34 32.35 32.33 32.35 1,602 +0.40(+1.25%)
Aug 27, 2015 31.78 31.95 31.78 31.95 2,531 +0.44(+1.40%)
Aug 26, 2015 33.78 33.78 30.79 31.51 3,447 +0.46(+1.47%)
Aug 25, 2015 31.06 31.06 31.06 31.06 698 -0.32(-1.03%)
Aug 24, 2015 33.48 33.48 30.13 31.38 11,689 -1.38(-4.22%)
Aug 21, 2015 33.78 33.78 32.47 32.76 10,243 -0.50(-1.50%)
Aug 20, 2015 33.21 33.46 33.21 33.26 2,640 -0.55(-1.62%)
Aug 19, 2015 33.68 33.81 33.64 33.81 2,258 -0.17(-0.51%)
Aug 18, 2015 34.04 34.06 33.98 33.98 2,882 -0.22(-0.63%)
Aug 17, 2015 34.11 34.23 34.01 34.20 5,807 +0.53(+1.57%)
Aug 13, 2015 34.11 33.67 33.67 33.67 4,207 +0.01(+0.04%)
Aug 12, 2015 33.45 33.66 33.45 33.66 420 -0.20(-0.59%)
Aug 10, 2015 33.86 33.86 33.86 33.86 9,255 +0.42(+1.24%)
Aug 07, 2015 33.83 33.83 33.44 33.44 913 +0.09(+0.27%)
Aug 06, 2015 33.35 33.35 33.35 33.35 1,009 -0.36(-1.06%)
Aug 05, 2015 33.85 33.85 33.69 33.71 87,943 +0.14(+0.41%)
Aug 04, 2015 33.61 33.61 33.57 33.57 383 -0.03(-0.08%)
Aug 03, 2015 33.60 33.60 33.60 33.60 272 -0.12(-0.37%)
Jul 31, 2015 33.73 33.73 33.73 33.73 991 +0.43(+1.30%)
Jul 29, 2015 33.33 33.33 33.28 33.29 32 +0.32(+0.98%)
Jul 28, 2015 32.97 32.97 32.97 32.97 1,562 -0.22(-0.68%)
Jul 24, 2015 33.38 33.38 33.14 33.19 28 +0.24(+0.73%)
Jul 23, 2015 33.13 33.13 32.89 32.95 1,322 +0.07(+0.21%)
Jul 21, 2015 32.89 32.89 32.89 32.89 721 -0.36(-1.10%)
Jul 20, 2015 33.28 33.28 33.25 33.25 574 -0.22(-0.65%)
Jul 17, 2015 33.47 33.47 33.47 33.47 120 -0.12(-0.35%)
Jul 16, 2015 33.58 33.58 33.58 33.58 474 -0.02(-0.07%)
Jul 15, 2015 33.61 33.61 33.61 33.61 4,150 +0.32(+0.97%)
Jul 14, 2015 33.11 33.29 33.11 33.29 721 +0.01(+0.03%)
Jul 10, 2015 33.47 33.47 33.28 33.28 120 +0.26(+0.79%)
Jul 09, 2015 33.03 33.04 32.99 33.01 3,125 -0.15(-0.44%)
Jul 08, 2015 33.60 33.60 33.16 33.16 251 -0.28(-0.85%)
Jul 07, 2015 33.68 33.68 32.94 33.44 1,657 +0.19(+0.57%)
Jul 06, 2015 33.16 33.25 33.16 33.25 448 -0.03(-0.09%)
Jul 02, 2015 33.28 33.28 33.28 33.28 360 +0.16(+0.48%)
Jun 30, 2015 34.18 33.13 33.13 33.13 1,923 -0.07(-0.23%)
Jun 29, 2015 33.30 33.30 33.20 33.20 764 -0.45(-1.34%)
Jun 26, 2015 33.74 33.74 33.56 33.65 8,318 +0.03(+0.10%)
Jun 25, 2015 33.92 33.92 33.59 33.62 2,818 -0.17(-0.52%)
Jun 24, 2015 33.93 33.93 33.68 33.79 2,067 -0.56(-1.62%)
Jun 22, 2015 34.35 34.35 34.35 34.35 480 +0.22(+0.63%)
Jun 19, 2015 34.13 34.13 34.13 34.13 336 -0.09(-0.27%)
Jun 18, 2015 34.27 34.27 34.23 34.23 384 +0.35(+1.05%)
Jun 17, 2015 33.89 33.89 33.87 33.87 8,712 -0.01(-0.04%)
Jun 16, 2015 33.88 33.88 33.88 33.88 128 -0.12(-0.37%)
Jun 11, 2015 34.02 34.01 34.01 34.01 480 +0.58(+1.74%)
Jun 08, 2015 33.52 33.52 33.43 33.43 300 -0.09(-0.27%)
Jun 04, 2015 33.98 33.52 33.52 33.52 2,283 -0.34(-1.01%)
Jun 03, 2015 33.86 33.86 33.86 33.86 121 +0.12(+0.37%)
Jun 02, 2015 33.77 33.77 33.73 33.73 298 -0.12(-0.37%)
Jun 01, 2015 33.69 33.86 33.69 33.86 601 +0.01(+0.02%)
May 27, 2015 33.73 33.85 33.73 33.85 28 +0.41(+1.22%)
May 26, 2015 33.64 33.64 33.44 33.44 361 -0.39(-1.16%)
May 22, 2015 33.85 33.83 33.83 33.83 480 -0.06(-0.18%)
May 21, 2015 34.03 34.03 33.88 33.90 1,293 -0.02(-0.07%)
May 19, 2015 34.25 33.92 33.92 33.92 1,682 +0.24(+0.71%)
May 15, 2015 34.23 33.68 33.68 33.68 3,005 +0.27(+0.81%)
May 13, 2015 33.28 33.41 33.41 33.41 721 -0.10(-0.30%)
May 11, 2015 33.51 33.51 33.51 33.51 240 +0.01(+0.02%)
May 08, 2015 33.50 33.50 33.50 33.50 132 +0.55(+1.67%)
May 06, 2015 33.24 32.95 32.95 32.95 2,884 -0.13(-0.40%)
May 05, 2015 33.34 33.34 33.09 33.09 959 -0.43(-1.29%)
May 04, 2015 34.34 34.35 33.52 33.52 1,382 +0.40(+1.21%)
Apr 30, 2015 33.21 33.12 33.12 33.12 1,442 -0.59(-1.75%)
Apr 28, 2015 33.71 33.71 33.71 33.71 1 +0.04(+0.13%)
Apr 24, 2015 33.71 33.67 33.67 33.67 1,081 +0.42(+1.28%)
Apr 22, 2015 33.30 33.30 33.24 33.24 76 -0.33(-0.99%)
Apr 20, 2015 33.95 33.58 33.58 33.58 1,923 +0.13(+0.40%)
Apr 17, 2015 33.44 33.44 33.44 33.44 1,127 -0.44(-1.31%)
Apr 16, 2015 33.89 33.89 33.89 33.89 120 -0.22(-0.65%)
Apr 15, 2015 34.15 34.15 33.82 34.11 3,245 +0.34(+1.01%)
Apr 14, 2015 33.11 33.77 33.11 33.77 1,378 +0.07(+0.22%)
Apr 10, 2015 33.99 33.99 33.69 33.69 127 -0.66(-1.91%)
Apr 09, 2015 34.35 34.35 34.35 34.35 376 +0.89(+2.66%)
Apr 08, 2015 34.66 34.66 33.42 33.46 7,654 -0.11(-0.32%)
Apr 07, 2015 34.07 34.07 33.57 33.57 1,491 -0.19(-0.57%)
Apr 06, 2015 33.78 33.78 33.76 33.76 964 +0.28(+0.85%)
Apr 02, 2015 33.78 33.48 33.48 33.48 1,562 +0.20(+0.60%)
Mar 31, 2015 33.74 33.28 33.28 33.28 2,524 -0.60(-1.77%)
Mar 30, 2015 34.39 34.39 33.39 33.88 2,389 +0.70(+2.11%)
Mar 27, 2015 33.29 33.34 33.18 33.18 1,682 -0.08(-0.25%)
Mar 26, 2015 33.07 33.35 33.07 33.26 2,220 +0.07(+0.20%)
Mar 25, 2015 33.48 33.57 33.19 33.19 3,496 -0.58(-1.72%)
Mar 24, 2015 33.93 33.95 33.57 33.78 4,086 -0.42(-1.24%)
Mar 23, 2015 34.23 34.23 34.16 34.20 1,132 +0.72(+2.14%)
Mar 20, 2015 34.79 34.79 33.48 33.48 802 -0.32(-0.93%)
Mar 19, 2015 33.48 33.80 33.48 33.80 360 +0.11(+0.32%)
Mar 18, 2015 33.28 33.69 33.19 33.69 1,412 +0.21(+0.62%)
Mar 17, 2015 33.48 33.48 33.48 33.48 120 +0.84(+2.57%)
Mar 16, 2015 33.44 33.44 32.64 32.64 1,069 -0.39(-1.19%)
Mar 13, 2015 33.10 33.20 32.99 33.04 6,286 -0.14(-0.42%)
Mar 12, 2015 33.02 33.18 33.02 33.18 744 +0.51(+1.55%)
Mar 11, 2015 32.69 32.69 32.57 32.67 1,262 -0.02(-0.08%)
Mar 10, 2015 32.69 32.69 32.69 32.69 120 -0.27(-0.81%)
Mar 09, 2015 32.99 33.00 32.96 32.96 781 -0.27(-0.80%)
Mar 05, 2015 33.28 33.23 33.23 33.23 601 +0.03(+0.10%)
Mar 04, 2015 33.27 33.48 33.16 33.19 661 -0.29(-0.87%)
Mar 03, 2015 33.43 33.48 33.37 33.48 1,779 -0.02(-0.05%)
Mar 02, 2015 33.55 33.55 33.48 33.50 6,191 -0.06(-0.19%)
Feb 27, 2015 33.56 33.56 33.56 33.56 270 +0.03(+0.09%)
Feb 26, 2015 33.68 33.68 33.53 33.53 5,968 -0.16(-0.47%)
Feb 25, 2015 33.82 33.82 33.64 33.69 2,456 -0.07(-0.20%)
Feb 24, 2015 33.71 33.80 33.71 33.76 3,437 +0.13(+0.40%)
Feb 23, 2015 33.64 33.64 33.63 33.63 967 +0.06(+0.18%)
Feb 20, 2015 34.19 34.19 33.57 33.57 722 +0.09(+0.26%)
Feb 19, 2015 33.48 33.48 33.48 33.48 180 +0.09(+0.28%)
Feb 17, 2015 34.13 34.13 33.33 33.38 1 +0.04(+0.12%)
Feb 13, 2015 33.34 33.34 33.34 33.34 1,322 +0.04(+0.12%)
Feb 12, 2015 33.32 33.32 33.28 33.30 2,752 +0.18(+0.55%)
Feb 11, 2015 33.15 33.15 33.12 33.12 271 -0.17(-0.52%)
Feb 10, 2015 32.97 33.30 32.96 33.29 2,633 +0.20(+0.59%)
Feb 09, 2015 33.19 33.19 33.10 33.10 2,573 -0.18(-0.54%)
Feb 06, 2015 33.51 33.55 33.28 33.28 7,322 -0.10(-0.30%)
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.