Indicators

Alps Sector Dividend Dogs ETF (NY: SDOG )

54.39 +0.04 (+0.08%)

Streaming Delayed Price Updated: 3:55 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	27.25	27.32	27.16	27.21	105,249	-0.09(-0.34%)
May 28, 2015	27.17	27.31	27.13	27.30	87,790	+0.01(+0.03%)
May 27, 2015	27.21	27.31	27.11	27.30	107,039	+0.19(+0.71%)
May 26, 2015	27.33	27.38	27.03	27.11	139,888	-0.33(-1.19%)
May 22, 2015	27.48	27.43	27.43	27.43	128,185	-0.10(-0.36%)
May 21, 2015	27.36	27.57	27.36	27.53	112,763	+0.17(+0.62%)
May 20, 2015	27.45	27.45	27.33	27.36	150,370	+0.02(+0.08%)
May 19, 2015	27.54	27.54	27.28	27.34	293,868	-0.21(-0.77%)
May 18, 2015	27.57	27.59	27.46	27.55	91,020	-0.07(-0.26%)
May 15, 2015	27.60	27.64	27.50	27.62	111,497	+0.04(+0.13%)
May 14, 2015	27.55	27.72	27.50	27.59	156,189	+0.11(+0.39%)
May 13, 2015	27.48	27.52	27.41	27.48	117,308	+0.06(+0.23%)
May 12, 2015	27.34	27.49	27.26	27.42	257,193	-0.06(-0.23%)
May 11, 2015	27.55	27.59	27.46	27.48	191,288	-0.10(-0.38%)
May 08, 2015	27.40	27.61	27.40	27.59	108,745	+0.37(+1.37%)
May 07, 2015	27.29	27.30	27.08	27.21	118,414	-0.09(-0.34%)
May 06, 2015	27.57	27.57	27.13	27.30	146,052	-0.15(-0.54%)
May 05, 2015	27.61	27.75	27.43	27.45	167,303	-0.18(-0.64%)
May 04, 2015	27.67	27.70	27.60	27.63	240,843	+0.01(+0.03%)

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.