Indicators

Russell 2000 Dividend Growers ETF (NY: SMDV )

61.91 -0.55 (-0.88%)

Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.