Alps Medical Breakthroughs ETF (NY: SBIO )

48.41 USD -1.07 (-2.16%)
Streaming Delayed Price Updated: 11:47 AM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 29.98 29.99 29.05 29.21 170,838 -0.29(-0.98%)
Feb 26, 2015 29.69 29.69 28.75 29.50 183,527 +0.29(+1.00%)
Feb 25, 2015 29.25 29.31 28.58 29.21 45,501 +0.50(+1.74%)
Feb 24, 2015 29.20 29.32 28.38 28.71 71,774 -0.38(-1.31%)
Feb 23, 2015 29.30 29.54 28.85 29.09 109,192 +0.41(+1.43%)
Feb 20, 2015 28.70 28.76 28.42 28.68 26,078 +0.24(+0.84%)
Feb 19, 2015 28.70 28.70 28.00 28.44 34,568 +0.28(+1.00%)
Feb 18, 2015 28.00 28.17 27.66 28.16 32,987 +0.25(+0.89%)
Feb 17, 2015 27.30 27.93 27.30 27.91 34,736 +0.63(+2.31%)
Feb 13, 2015 27.20 27.28 27.28 27.28 9,500 +0.14(+0.50%)
Feb 12, 2015 27.41 27.41 26.21 27.14 10,947 +0.36(+1.35%)
Feb 11, 2015 27.00 27.28 26.66 26.78 17,531 -0.13(-0.47%)
Feb 10, 2015 26.03 26.91 26.03 26.91 5,032 +0.47(+1.78%)
Feb 09, 2015 26.92 26.92 26.27 26.44 11,189 -0.03(-0.11%)
Feb 06, 2015 27.00 27.00 26.39 26.47 13,867 -0.23(-0.86%)
Feb 05, 2015 26.08 26.70 26.08 26.70 14,150 +0.84(+3.25%)
Feb 04, 2015 26.31 26.31 25.35 25.86 19,756 -0.45(-1.71%)
Feb 03, 2015 26.60 26.60 25.58 26.31 22,616 -0.05(-0.19%)
Feb 02, 2015 26.50 26.82 26.14 26.36 33,358 -0.44(-1.64%)
Jan 30, 2015 27.41 27.27 26.76 26.80 16,732 -0.47(-1.72%)
Jan 29, 2015 27.50 27.50 26.59 27.27 13,732 +0.37(+1.38%)
Jan 28, 2015 28.05 28.05 26.88 26.90 27,749 -0.70(-2.53%)
Jan 27, 2015 27.35 27.83 27.18 27.60 25,215 +0.11(+0.40%)
Jan 26, 2015 27.35 27.49 26.85 27.49 34,428 +0.60(+2.23%)
Jan 23, 2015 26.29 26.95 26.29 26.89 20,132 +0.31(+1.17%)
Jan 22, 2015 26.86 26.86 25.57 26.58 46,663 +0.18(+0.68%)
Jan 21, 2015 27.35 27.35 26.25 26.40 35,118 -0.49(-1.82%)
Jan 20, 2015 27.39 27.39 26.07 26.89 49,150 +0.22(+0.82%)
Jan 16, 2015 25.66 26.69 25.66 26.67 41,262 +0.92(+3.57%)
Jan 15, 2015 27.05 27.05 25.75 25.75 42,807 -1.02(-3.81%)
Jan 14, 2015 26.54 26.81 26.18 26.77 21,707 +0.23(+0.87%)
Jan 13, 2015 26.96 27.13 26.16 26.54 71,222 -0.08(-0.29%)
Jan 12, 2015 27.25 27.25 26.45 26.62 65,909 +0.05(+0.18%)
Jan 09, 2015 26.54 26.77 26.20 26.57 48,848 +0.12(+0.45%)
Jan 08, 2015 26.60 26.60 26.05 26.45 50,200 +0.71(+2.76%)
Jan 07, 2015 25.72 25.75 25.12 25.74 59,006 +1.01(+4.08%)
Jan 06, 2015 25.15 25.45 24.31 24.73 34,941 -0.43(-1.71%)
Jan 05, 2015 25.15 25.54 24.96 25.16 55,404 +0.04(+0.15%)
Jan 02, 2015 25.25 25.50 24.70 25.12 26,746 +0.28(+1.14%)
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.