Alps Medical Breakthroughs ETF (NY: SBIO )

35.35 -0.25 (-0.70%)
Streaming Delayed Price Updated: 10:14 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2015 32.76 32.88 31.77 32.25 108,631 -0.06(-0.18%)
May 29, 2015 32.26 32.62 32.01 32.31 92,971 +0.15(+0.47%)
May 28, 2015 32.17 32.20 31.50 32.16 75,432 +0.05(+0.15%)
May 27, 2015 31.72 32.12 31.55 32.11 65,494 +0.54(+1.72%)
May 26, 2015 31.41 31.69 31.19 31.57 84,582 -0.04(-0.12%)
May 22, 2015 31.55 31.60 31.60 31.60 70,297 +0.22(+0.70%)
May 21, 2015 33.06 33.06 31.17 31.39 70,767 +0.10(+0.30%)
May 20, 2015 30.92 31.43 30.68 31.29 114,351 +0.15(+0.49%)
May 19, 2015 31.17 31.19 30.76 31.14 65,216 +0.23(+0.74%)
May 18, 2015 30.38 30.98 30.31 30.91 57,393 +0.58(+1.92%)
May 15, 2015 30.46 30.46 30.02 30.33 23,610 +0.05(+0.16%)
May 14, 2015 30.03 30.44 29.49 30.28 57,840 +0.24(+0.79%)
May 13, 2015 30.27 30.31 29.75 30.04 43,371 -0.09(-0.28%)
May 12, 2015 29.64 30.25 29.31 30.13 79,787 +0.20(+0.67%)
May 11, 2015 29.82 30.07 29.71 29.93 46,903 +0.25(+0.83%)
May 08, 2015 29.16 29.99 29.16 29.68 134,721 +0.69(+2.37%)
May 07, 2015 28.99 29.05 28.34 28.99 50,859 +0.44(+1.54%)
May 06, 2015 28.50 28.85 28.17 28.55 97,934 +1.36(+5.01%)
May 05, 2015 27.71 27.73 27.06 27.19 75,613 -0.82(-2.93%)
May 04, 2015 28.24 28.55 27.86 28.01 33,510 +0.10(+0.38%)
May 01, 2015 27.22 27.91 27.22 27.91 50,016 +0.95(+3.54%)
Apr 30, 2015 28.13 28.21 26.64 26.95 138,682 -1.37(-4.85%)
Apr 29, 2015 28.65 28.90 27.99 28.33 51,135 -0.19(-0.67%)
Apr 28, 2015 28.72 29.30 27.66 28.52 98,198 -0.29(-0.99%)
Apr 27, 2015 31.17 31.17 28.73 28.80 202,077 -2.11(-6.81%)
Apr 24, 2015 31.45 31.45 30.90 30.91 74,053 -0.35(-1.13%)
Apr 23, 2015 30.58 31.27 30.58 31.26 48,135 +0.51(+1.64%)
Apr 22, 2015 30.99 31.11 30.51 30.76 48,222 -0.10(-0.34%)
Apr 21, 2015 30.83 31.02 30.59 30.86 74,211 +0.30(+0.97%)
Apr 20, 2015 30.93 30.93 30.10 30.57 47,399 +0.05(+0.16%)
Apr 17, 2015 30.96 30.96 30.16 30.52 95,574 -0.50(-1.60%)
Apr 16, 2015 30.88 31.07 30.72 31.01 89,886 +0.16(+0.53%)
Apr 15, 2015 30.80 30.98 30.45 30.85 81,295 +0.38(+1.25%)
Apr 14, 2015 30.51 30.66 30.13 30.47 72,147 -0.03(-0.09%)
Apr 13, 2015 30.00 30.82 30.00 30.50 68,314 +0.41(+1.36%)
Apr 10, 2015 29.54 30.14 29.54 30.09 48,966 +0.57(+1.94%)
Apr 09, 2015 29.63 29.86 29.05 29.52 45,980 -0.04(-0.13%)
Apr 08, 2015 28.88 29.67 28.88 29.56 64,388 +0.83(+2.91%)
Apr 07, 2015 28.54 29.21 28.54 28.72 68,645 +0.31(+1.08%)
Apr 06, 2015 28.32 28.70 28.26 28.41 49,440 -0.09(-0.32%)
Apr 02, 2015 29.01 28.51 28.51 28.51 52,145 -0.25(-0.87%)
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.