Alps Medical Breakthroughs ETF (NY: SBIO )

29.87 -0.49 (-1.61%)
Official Closing Price Updated: 4:10 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 23.37 23.48 23.02 23.38 32,846 +0.15(+0.66%)
May 30, 2017 23.67 23.82 23.13 23.22 92,427 -0.53(-2.21%)
May 26, 2017 24.07 24.25 23.69 23.75 32,976 -0.37(-1.54%)
May 25, 2017 24.23 24.33 24.07 24.12 34,888 -0.01(-0.04%)
May 24, 2017 24.21 24.27 23.89 24.13 27,837 -0.15(-0.63%)
May 23, 2017 24.19 24.35 23.98 24.28 52,257 +0.11(+0.47%)
May 22, 2017 24.17 24.32 23.96 24.17 46,570 +0.11(+0.44%)
May 19, 2017 24.57 24.64 24.06 24.06 30,700 -0.36(-1.49%)
May 18, 2017 24.20 24.48 24.05 24.43 50,328 +0.34(+1.43%)
May 17, 2017 24.73 24.77 24.06 24.08 200,555 -0.94(-3.74%)
May 16, 2017 24.89 25.03 24.79 25.02 22,103 +0.13(+0.54%)
May 15, 2017 24.84 25.04 24.76 24.89 34,726 +0.12(+0.50%)
May 12, 2017 24.61 24.81 24.45 24.76 19,543 +0.25(+1.01%)
May 11, 2017 24.37 24.67 24.19 24.51 37,046 +0.03(+0.12%)
May 10, 2017 24.60 24.65 24.05 24.48 26,334 -0.07(-0.27%)
May 09, 2017 24.14 24.56 24.14 24.55 42,098 +0.48(+1.98%)
May 08, 2017 24.70 24.74 24.00 24.07 90,599 -0.83(-3.34%)
May 05, 2017 25.03 25.03 24.62 24.91 38,183 -0.13(-0.53%)
May 04, 2017 25.08 25.16 24.91 25.04 31,655 +0.05(+0.19%)
May 03, 2017 25.22 25.55 24.85 24.99 38,703 -0.36(-1.43%)
May 02, 2017 25.84 26.03 25.13 25.35 58,592 -0.37(-1.45%)
May 01, 2017 25.58 25.75 25.47 25.73 43,616 +0.30(+1.16%)
Apr 28, 2017 25.57 25.57 25.28 25.43 49,303 -0.06(-0.22%)
Apr 27, 2017 25.58 25.58 25.36 25.49 45,607 +0.04(+0.15%)
Apr 26, 2017 25.39 25.59 25.20 25.45 99,564 +0.17(+0.68%)
Apr 25, 2017 25.19 25.41 24.89 25.28 141,138 +0.56(+2.28%)
Apr 24, 2017 24.71 24.83 24.42 24.71 187,797 +0.49(+2.01%)
Apr 21, 2017 24.42 24.50 24.17 24.23 17,036 -0.29(-1.17%)
Apr 20, 2017 24.41 24.55 24.35 24.51 17,132 +0.21(+0.86%)
Apr 19, 2017 24.44 24.70 24.29 24.30 19,346 +0.10(+0.39%)
Apr 18, 2017 24.48 24.53 24.05 24.21 20,499 -0.44(-1.78%)
Apr 17, 2017 24.70 24.81 24.42 24.65 21,138 +0.00(+0.00%)
Apr 13, 2017 24.24 24.72 24.05 24.65 19,800 +0.41(+1.69%)
Apr 12, 2017 24.16 24.50 24.16 24.24 9,531 +0.17(+0.71%)
Apr 11, 2017 24.14 24.17 23.86 24.06 13,497 -0.11(-0.43%)
Apr 10, 2017 24.23 24.59 24.17 24.17 27,311 +0.02(+0.08%)
Apr 07, 2017 23.79 24.15 23.75 24.15 12,510 +0.31(+1.28%)
Apr 06, 2017 23.70 23.93 23.54 23.84 21,626 +0.15(+0.64%)
Apr 05, 2017 24.22 24.38 23.64 23.69 14,381 -0.54(-2.21%)
Apr 04, 2017 24.21 24.59 24.12 24.23 25,339 -0.08(-0.31%)
Apr 03, 2017 24.66 24.77 24.28 24.30 23,136 -0.31(-1.24%)
Mar 31, 2017 24.65 24.80 24.55 24.61 9,556 -0.02(-0.08%)
Mar 30, 2017 24.92 24.92 24.48 24.63 16,038 -0.20(-0.79%)
Mar 29, 2017 24.76 25.10 24.70 24.82 25,798 +0.20(+0.80%)
Mar 28, 2017 24.77 24.77 24.52 24.63 15,150 -0.15(-0.62%)
Mar 27, 2017 24.06 24.88 24.06 24.78 27,269 +0.48(+1.97%)
Mar 24, 2017 24.21 24.42 24.16 24.30 10,795 +0.12(+0.51%)
Mar 23, 2017 24.10 24.47 24.10 24.18 6,299 -0.04(-0.16%)
Mar 22, 2017 24.03 24.27 23.78 24.22 29,315 +0.21(+0.88%)
Mar 21, 2017 25.36 25.36 23.97 24.01 54,543 -1.29(-5.08%)
Mar 20, 2017 25.11 25.35 25.10 25.29 41,893 +0.13(+0.51%)
Mar 17, 2017 25.12 25.35 25.08 25.16 19,537 -0.16(-0.64%)
Mar 16, 2017 25.57 25.57 25.24 25.33 24,497 -0.18(-0.71%)
Mar 15, 2017 25.02 25.66 24.88 25.51 106,633 +0.66(+2.65%)
Mar 14, 2017 25.05 25.05 24.79 24.85 16,726 -0.33(-1.32%)
Mar 13, 2017 25.06 25.30 24.95 25.18 21,896 +0.04(+0.15%)
Mar 10, 2017 25.17 25.26 24.72 25.14 56,889 +0.09(+0.34%)
Mar 09, 2017 24.84 25.28 24.84 25.06 69,325 +0.12(+0.50%)
Mar 08, 2017 24.54 25.32 24.54 24.93 43,372 +0.47(+1.93%)
Mar 07, 2017 24.65 24.78 24.46 24.46 26,176 -0.53(-2.12%)
Mar 06, 2017 25.42 25.42 24.91 24.99 25,444 -0.39(-1.54%)
Mar 03, 2017 25.14 25.53 25.14 25.38 161,874 +0.22(+0.87%)
Mar 02, 2017 25.36 25.86 25.16 25.16 46,543 -0.27(-1.05%)
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.