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 (%)
Jan 29, 2016 21.31 22.00 20.88 21.75 115,349 +0.34(+1.60%)
Jan 28, 2016 22.52 22.52 21.15 21.41 160,675 -0.89(-3.98%)
Jan 27, 2016 23.60 23.60 22.17 22.29 66,855 -1.21(-5.15%)
Jan 26, 2016 23.91 23.91 22.90 23.50 42,155 -0.34(-1.44%)
Jan 25, 2016 23.98 24.53 23.78 23.85 41,137 -0.48(-1.96%)
Jan 22, 2016 24.14 24.49 23.82 24.32 43,719 +0.72(+3.07%)
Jan 21, 2016 24.11 24.62 23.58 23.60 33,311 -0.62(-2.56%)
Jan 20, 2016 22.35 24.68 22.05 24.22 210,735 +1.08(+4.65%)
Jan 19, 2016 24.24 24.37 22.74 23.14 197,953 -0.85(-3.54%)
Jan 15, 2016 23.39 23.99 23.99 23.99 79,530 -0.43(-1.76%)
Jan 14, 2016 23.60 24.70 22.60 24.42 227,358 +0.91(+3.89%)
Jan 13, 2016 25.34 25.45 23.46 23.50 118,277 -1.69(-6.70%)
Jan 12, 2016 24.89 25.73 24.26 25.19 106,239 +0.64(+2.60%)
Jan 11, 2016 26.17 26.17 23.96 24.55 471,885 -1.48(-5.68%)
Jan 08, 2016 26.98 27.26 25.98 26.03 105,030 -0.62(-2.32%)
Jan 07, 2016 27.04 27.24 26.52 26.65 206,939 -1.15(-4.15%)
Jan 06, 2016 28.67 28.83 27.54 27.80 138,207 -1.33(-4.58%)
Jan 05, 2016 29.24 29.47 28.86 29.14 194,028 -0.07(-0.23%)
Jan 04, 2016 29.59 29.68 28.99 29.20 60,512 -1.07(-3.53%)
Dec 31, 2015 30.32 30.27 30.27 30.27 59,595 -0.18(-0.59%)
Dec 30, 2015 30.56 30.82 30.40 30.45 60,323 -0.23(-0.74%)
Dec 29, 2015 30.19 30.69 30.18 30.68 56,244 +0.73(+2.45%)
Dec 28, 2015 30.02 30.08 29.55 29.95 58,063 -0.59(-1.94%)
Dec 24, 2015 30.45 30.54 30.54 30.54 29,482 +0.04(+0.13%)
Dec 23, 2015 30.14 30.58 30.01 30.50 68,575 +0.63(+2.10%)
Dec 22, 2015 30.18 30.21 29.51 29.87 35,274 -0.20(-0.67%)
Dec 21, 2015 30.10 30.16 29.75 30.07 34,429 +0.22(+0.73%)
Dec 18, 2015 29.86 30.42 29.55 29.85 41,023 -0.10(-0.35%)
Dec 17, 2015 30.59 30.74 29.84 29.96 51,479 -0.51(-1.66%)
Dec 16, 2015 29.80 30.50 29.65 30.46 80,986 +0.91(+3.06%)
Dec 15, 2015 29.01 29.63 28.73 29.56 49,104 +0.88(+3.06%)
Dec 14, 2015 28.82 29.09 28.27 28.68 56,089 -0.19(-0.66%)
Dec 11, 2015 29.15 29.53 28.79 28.87 52,523 -0.82(-2.76%)
Dec 10, 2015 29.17 29.72 29.05 29.69 83,576 +0.49(+1.66%)
Dec 09, 2015 29.73 29.79 29.00 29.20 34,318 -0.69(-2.30%)
Dec 08, 2015 28.98 30.02 28.85 29.89 48,352 +0.68(+2.32%)
Dec 07, 2015 30.06 30.18 29.19 29.21 76,658 -0.96(-3.19%)
Dec 04, 2015 29.59 30.18 29.40 30.18 41,594 +0.57(+1.94%)
Dec 03, 2015 30.76 30.76 29.32 29.60 47,297 -0.77(-2.54%)
Dec 02, 2015 30.52 30.87 30.33 30.38 64,242 -0.23(-0.75%)
Dec 01, 2015 30.92 30.92 30.13 30.60 78,460 -0.13(-0.43%)
Nov 30, 2015 31.36 31.36 30.38 30.74 100,546 -0.44(-1.41%)
Nov 27, 2015 30.98 31.26 30.73 31.18 77,215 +0.27(+0.86%)
Nov 25, 2015 30.24 30.91 30.91 30.91 78,271 +0.67(+2.21%)
Nov 24, 2015 30.08 30.26 29.83 30.24 35,397 -0.03(-0.09%)
Nov 23, 2015 29.69 30.43 29.64 30.27 82,133 +0.58(+1.96%)
Nov 20, 2015 29.57 29.84 29.38 29.69 62,852 +0.28(+0.94%)
Nov 19, 2015 30.12 30.19 29.34 29.41 43,529 -0.70(-2.31%)
Nov 18, 2015 29.44 30.12 28.74 30.11 65,699 +0.85(+2.90%)
Nov 17, 2015 29.18 29.68 28.87 29.26 54,144 +0.18(+0.62%)
Nov 16, 2015 29.07 29.45 28.59 29.08 93,162 -0.89(-2.96%)
Nov 13, 2015 29.44 30.32 29.36 29.97 41,854 +0.45(+1.52%)
Nov 12, 2015 29.77 30.22 29.52 29.52 50,421 -0.52(-1.74%)
Nov 11, 2015 30.84 30.84 30.02 30.04 74,216 -0.75(-2.45%)
Nov 10, 2015 30.79 30.93 30.23 30.79 62,727 +0.00(+0.00%)
Nov 09, 2015 30.50 31.18 30.50 30.79 119,597 +0.23(+0.75%)
Nov 06, 2015 30.26 30.98 29.55 30.57 64,278 +0.16(+0.53%)
Nov 05, 2015 30.94 30.94 30.06 30.40 61,677 -0.40(-1.30%)
Nov 04, 2015 30.94 30.94 30.22 30.80 184,323 +0.10(+0.34%)
Nov 03, 2015 30.02 30.95 29.82 30.70 189,552 +0.52(+1.74%)
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.