Alps Medical Breakthroughs ETF (NY: SBIO )

35.75 +0.15 (+0.42%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 31.97 32.61 31.37 31.40 169,916 -0.79(-2.46%)
Aug 28, 2015 31.55 32.20 31.55 32.20 81,048 +0.39(+1.23%)
Aug 27, 2015 31.57 31.93 31.00 31.80 228,055 +0.89(+2.87%)
Aug 26, 2015 30.23 30.91 29.27 30.92 96,258 +1.34(+4.54%)
Aug 25, 2015 31.11 31.63 29.57 29.57 169,771 +0.30(+1.04%)
Aug 24, 2015 27.60 30.87 27.07 29.27 357,256 -1.47(-4.78%)
Aug 21, 2015 30.18 31.53 29.09 30.74 400,005 -0.24(-0.77%)
Aug 20, 2015 32.00 32.39 30.98 30.98 238,051 -1.62(-4.97%)
Aug 19, 2015 32.54 32.98 32.10 32.60 110,886 -0.34(-1.04%)
Aug 18, 2015 33.31 33.45 32.89 32.94 119,952 -0.53(-1.59%)
Aug 17, 2015 32.00 33.47 31.93 33.47 147,430 +1.06(+3.26%)
Aug 14, 2015 32.78 32.93 31.79 32.41 217,931 -0.40(-1.22%)
Aug 13, 2015 33.54 33.54 32.75 32.81 260,607 -0.43(-1.29%)
Aug 12, 2015 32.57 33.36 32.00 33.24 217,739 +0.07(+0.20%)
Aug 11, 2015 33.08 33.89 32.72 33.18 237,811 -0.45(-1.33%)
Aug 10, 2015 33.83 34.22 33.55 33.63 238,362 -0.04(-0.11%)
Aug 07, 2015 34.13 34.31 32.80 33.66 444,992 -0.67(-1.94%)
Aug 06, 2015 35.96 36.12 33.99 34.33 313,061 -1.53(-4.28%)
Aug 05, 2015 36.31 36.38 35.69 35.86 181,858 -0.01(-0.03%)
Aug 04, 2015 35.98 36.21 35.69 35.87 161,050 +0.03(+0.08%)
Aug 03, 2015 36.13 36.52 35.43 35.85 213,089 -0.28(-0.77%)
Jul 31, 2015 35.74 36.47 35.51 36.12 111,677 +0.47(+1.31%)
Jul 30, 2015 35.66 35.88 34.93 35.66 185,527 -0.25(-0.69%)
Jul 29, 2015 37.00 37.00 35.55 35.90 225,891 -0.79(-2.16%)
Jul 28, 2015 36.43 36.87 35.67 36.69 333,437 +0.84(+2.34%)
Jul 27, 2015 36.20 36.33 35.37 35.86 281,695 -0.56(-1.54%)
Jul 24, 2015 37.17 37.47 36.36 36.42 205,917 -0.94(-2.53%)
Jul 23, 2015 37.64 37.96 37.26 37.36 302,566 -0.23(-0.61%)
Jul 22, 2015 36.73 37.60 36.64 37.59 199,319 +0.39(+1.05%)
Jul 21, 2015 37.64 37.64 36.64 37.20 256,237 -0.30(-0.81%)
Jul 20, 2015 38.44 38.44 37.36 37.50 413,670 -0.32(-0.86%)
Jul 17, 2015 37.60 37.85 37.25 37.83 310,137 +0.50(+1.33%)
Jul 16, 2015 37.23 37.35 36.75 37.33 319,429 +0.63(+1.71%)
Jul 15, 2015 37.02 37.39 36.49 36.70 433,316 +0.31(+0.86%)
Jul 14, 2015 35.89 36.47 35.68 36.39 333,391 +0.82(+2.30%)
Jul 13, 2015 35.24 35.74 35.07 35.57 319,040 +1.17(+3.41%)
Jul 10, 2015 34.17 34.44 33.77 34.40 139,455 +0.89(+2.65%)
Jul 09, 2015 33.36 33.78 33.22 33.51 129,595 +0.64(+1.94%)
Jul 08, 2015 33.63 33.63 32.79 32.87 251,087 -1.06(-3.12%)
Jul 07, 2015 34.03 34.26 33.17 33.93 144,999 +0.09(+0.25%)
Jul 06, 2015 32.94 34.16 32.88 33.84 193,943 +0.41(+1.23%)
Jul 02, 2015 33.86 33.43 33.43 33.43 92,330 -0.19(-0.57%)
Jul 01, 2015 34.54 36.18 33.37 33.63 167,167 -0.24(-0.70%)
Jun 30, 2015 33.17 33.90 32.90 33.86 283,910 +1.20(+3.68%)
Jun 29, 2015 32.88 33.45 32.56 32.66 166,474 -0.86(-2.56%)
Jun 26, 2015 33.63 34.02 33.03 33.52 148,521 -0.32(-0.96%)
Jun 25, 2015 34.30 34.32 33.45 33.84 255,447 -0.30(-0.87%)
Jun 24, 2015 34.91 35.00 33.94 34.14 166,254 -0.66(-1.89%)
Jun 23, 2015 35.26 35.31 34.55 34.80 243,938 -0.06(-0.16%)
Jun 22, 2015 34.51 34.88 34.10 34.85 247,180 +0.76(+2.24%)
Jun 19, 2015 34.37 34.40 33.79 34.09 159,781 +0.00(+0.00%)
Jun 18, 2015 33.38 34.23 33.36 34.09 203,497 +0.86(+2.58%)
Jun 17, 2015 33.20 33.58 33.12 33.23 162,790 +0.30(+0.90%)
Jun 16, 2015 32.81 33.14 32.65 32.94 51,348 +0.11(+0.35%)
Jun 15, 2015 32.62 32.82 32.28 32.82 58,119 +0.03(+0.09%)
Jun 12, 2015 33.03 33.05 32.64 32.80 85,111 -0.32(-0.98%)
Jun 11, 2015 33.02 33.17 32.70 33.12 125,316 +0.24(+0.72%)
Jun 10, 2015 32.39 32.91 32.21 32.88 58,211 +0.36(+1.11%)
Jun 09, 2015 33.01 33.05 32.08 32.52 127,847 -0.48(-1.44%)
Jun 08, 2015 33.27 33.38 32.79 33.00 115,270 -0.06(-0.17%)
Jun 05, 2015 32.51 33.09 32.12 33.05 100,982 +0.69(+2.12%)
Jun 04, 2015 32.75 32.80 32.02 32.37 84,176 -0.30(-0.93%)
Jun 03, 2015 32.50 32.82 32.21 32.67 82,722 +0.32(+1.00%)
Jun 02, 2015 32.04 32.65 31.79 32.35 95,662 +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.