Alps Medical Breakthroughs ETF (NY: SBIO )

34.47 -0.87 (-2.46%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 23.64 23.96 23.40 23.94 74,929 -0.05(-0.20%)
Jul 28, 2016 24.16 24.16 23.75 23.99 33,506 -0.10(-0.43%)
Jul 27, 2016 23.52 24.11 23.52 24.09 122,114 +0.64(+2.72%)
Jul 26, 2016 23.24 23.52 23.18 23.46 33,671 +0.13(+0.57%)
Jul 25, 2016 23.35 23.39 23.04 23.32 29,851 +0.04(+0.16%)
Jul 22, 2016 23.24 23.37 23.02 23.28 28,850 +0.13(+0.58%)
Jul 21, 2016 23.10 23.52 22.98 23.15 43,416 +0.15(+0.66%)
Jul 20, 2016 22.25 23.01 22.23 23.00 64,612 +0.77(+3.47%)
Jul 19, 2016 22.66 22.73 22.16 22.23 27,121 -0.51(-2.22%)
Jul 18, 2016 22.60 22.78 22.43 22.73 83,939 +0.10(+0.42%)
Jul 15, 2016 22.25 22.64 22.25 22.64 35,381 +0.45(+2.02%)
Jul 14, 2016 22.44 22.60 22.00 22.19 73,865 +0.04(+0.17%)
Jul 13, 2016 23.19 23.34 22.12 22.15 68,956 -0.68(-2.96%)
Jul 12, 2016 22.79 22.98 22.68 22.83 77,257 +0.29(+1.27%)
Jul 11, 2016 22.71 22.83 22.52 22.54 63,219 +0.03(+0.13%)
Jul 08, 2016 22.34 22.64 22.53 22.51 65,837 -0.02(-0.08%)
Jul 07, 2016 22.51 22.72 22.20 22.53 55,543 +0.12(+0.55%)
Jul 06, 2016 21.73 22.43 21.68 22.41 50,176 +0.51(+2.31%)
Jul 05, 2016 22.05 22.08 21.69 21.90 73,118 -0.37(-1.67%)
Jul 01, 2016 21.59 22.27 22.27 22.27 81,838 +0.70(+3.22%)
Jun 30, 2016 21.81 21.87 21.39 21.58 62,909 -0.23(-1.05%)
Jun 29, 2016 21.65 21.92 21.44 21.81 62,406 +0.43(+2.01%)
Jun 28, 2016 20.32 21.44 20.32 21.38 82,473 +1.22(+6.05%)
Jun 27, 2016 20.89 21.08 20.02 20.16 121,675 -0.97(-4.60%)
Jun 24, 2016 21.09 21.73 21.02 21.13 122,113 -1.14(-5.13%)
Jun 23, 2016 21.96 22.32 21.81 22.27 42,151 +0.57(+2.63%)
Jun 22, 2016 21.72 22.18 21.44 21.70 61,315 -0.06(-0.26%)
Jun 21, 2016 22.34 22.34 21.46 21.76 71,951 -0.50(-2.23%)
Jun 20, 2016 22.23 22.56 22.05 22.25 33,507 +0.30(+1.39%)
Jun 17, 2016 22.84 23.12 21.92 21.95 99,679 -0.71(-3.15%)
Jun 16, 2016 22.58 22.68 22.25 22.66 50,175 -0.10(-0.46%)
Jun 15, 2016 22.83 23.06 22.63 22.77 76,233 +0.10(+0.42%)
Jun 14, 2016 22.78 23.10 22.37 22.67 59,440 -0.23(-1.00%)
Jun 13, 2016 23.23 23.49 22.83 22.90 102,695 -0.45(-1.92%)
Jun 10, 2016 23.74 23.77 23.22 23.35 148,532 -0.67(-2.78%)
Jun 09, 2016 24.57 24.70 24.00 24.02 67,769 -0.74(-3.00%)
Jun 08, 2016 24.67 24.79 24.37 24.76 36,599 +0.15(+0.62%)
Jun 07, 2016 24.77 24.78 24.37 24.61 97,220 -0.37(-1.49%)
Jun 06, 2016 24.50 25.09 23.95 24.98 98,653 +0.55(+2.25%)
Jun 03, 2016 25.01 25.01 24.05 24.43 155,816 -0.59(-2.35%)
Jun 02, 2016 24.32 25.02 24.32 25.02 139,980 +0.71(+2.94%)
Jun 01, 2016 24.24 24.45 23.99 24.30 87,303 +0.11(+0.47%)
May 31, 2016 23.96 24.30 23.96 24.19 86,207 +0.47(+1.97%)
May 27, 2016 23.48 23.72 23.72 23.72 70,821 +0.31(+1.34%)
May 26, 2016 23.57 23.78 23.26 23.41 52,480 -0.10(-0.41%)
May 25, 2016 23.57 23.70 23.33 23.50 190,147 +0.14(+0.61%)
May 24, 2016 23.17 23.41 23.00 23.36 101,284 +0.43(+1.87%)
May 23, 2016 22.68 23.17 22.68 22.93 91,619 +0.29(+1.26%)
May 20, 2016 22.09 22.65 21.97 22.65 86,640 +0.66(+2.99%)
May 19, 2016 21.99 22.39 21.72 21.99 42,478 -0.15(-0.69%)
May 18, 2016 21.61 22.25 21.54 22.14 103,618 +0.51(+2.38%)
May 17, 2016 21.49 22.00 21.45 21.63 94,165 +0.02(+0.09%)
May 16, 2016 20.91 21.66 20.91 21.61 100,255 +1.12(+5.44%)
May 13, 2016 20.11 20.74 20.11 20.49 127,024 +0.31(+1.56%)
May 12, 2016 20.84 20.84 19.97 20.18 127,959 -0.56(-2.71%)
May 11, 2016 21.44 21.53 20.74 20.74 95,973 -0.76(-3.55%)
May 10, 2016 21.50 21.81 20.97 21.50 143,225 +0.22(+1.03%)
May 09, 2016 20.67 21.44 20.63 21.28 167,572 +0.90(+4.39%)
May 06, 2016 20.59 20.72 19.97 20.39 140,155 -0.26(-1.25%)
May 05, 2016 21.17 21.17 20.57 20.64 128,148 -0.43(-2.04%)
May 04, 2016 21.92 21.95 21.00 21.07 185,963 -0.90(-4.08%)
May 03, 2016 22.68 22.75 21.97 21.97 100,716 -0.79(-3.48%)
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.