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 (%)
Jul 31, 2015 35.82 36.56 35.60 36.21 111,416 +0.47(+1.31%)
Jul 30, 2015 35.74 35.97 35.01 35.74 185,094 -0.25(-0.69%)
Jul 29, 2015 37.09 37.09 35.63 35.99 225,364 -0.79(-2.16%)
Jul 28, 2015 36.51 36.95 35.76 36.78 332,659 +0.84(+2.34%)
Jul 27, 2015 36.28 36.41 35.45 35.94 281,038 -0.56(-1.54%)
Jul 24, 2015 37.26 37.55 36.45 36.50 205,437 -0.95(-2.53%)
Jul 23, 2015 37.73 38.05 37.34 37.45 301,860 -0.23(-0.61%)
Jul 22, 2015 36.82 37.69 36.72 37.68 198,854 +0.39(+1.05%)
Jul 21, 2015 37.73 37.73 36.72 37.29 255,639 -0.31(-0.81%)
Jul 20, 2015 38.53 38.53 37.45 37.59 412,705 -0.32(-0.86%)
Jul 17, 2015 37.69 37.94 37.34 37.92 309,413 +0.50(+1.33%)
Jul 16, 2015 37.31 37.44 36.84 37.42 318,684 +0.63(+1.71%)
Jul 15, 2015 37.10 37.48 36.58 36.79 432,305 +0.32(+0.86%)
Jul 14, 2015 35.98 36.55 35.77 36.47 332,613 +0.82(+2.30%)
Jul 13, 2015 35.32 35.82 35.16 35.65 318,296 +1.17(+3.41%)
Jul 10, 2015 34.25 34.52 33.85 34.48 139,130 +0.89(+2.65%)
Jul 09, 2015 33.44 33.86 33.29 33.59 129,293 +0.64(+1.94%)
Jul 08, 2015 33.70 33.70 32.86 32.95 250,501 -1.06(-3.12%)
Jul 07, 2015 34.10 34.34 33.25 34.01 144,661 +0.09(+0.25%)
Jul 06, 2015 33.02 34.24 32.96 33.92 193,490 +0.41(+1.23%)
Jul 02, 2015 33.94 33.51 33.51 33.51 92,115 -0.19(-0.57%)
Jul 01, 2015 34.62 36.26 33.45 33.70 166,777 -0.24(-0.70%)
Jun 30, 2015 33.25 33.98 32.98 33.94 283,247 +1.20(+3.68%)
Jun 29, 2015 32.96 33.53 32.63 32.74 166,086 -0.86(-2.56%)
Jun 26, 2015 33.71 34.10 33.11 33.60 148,175 -0.32(-0.96%)
Jun 25, 2015 34.38 34.40 33.53 33.92 254,851 -0.30(-0.87%)
Jun 24, 2015 34.99 35.08 34.02 34.22 165,866 -0.66(-1.89%)
Jun 23, 2015 35.35 35.39 34.63 34.88 243,369 -0.06(-0.16%)
Jun 22, 2015 34.59 34.96 34.18 34.94 246,603 +0.76(+2.24%)
Jun 19, 2015 34.45 34.48 33.87 34.17 159,409 +0.00(+0.00%)
Jun 18, 2015 33.46 34.31 33.44 34.17 203,022 +0.86(+2.58%)
Jun 17, 2015 33.27 33.66 33.20 33.31 162,411 +0.30(+0.90%)
Jun 16, 2015 32.89 33.22 32.73 33.02 51,228 +0.11(+0.35%)
Jun 15, 2015 32.70 32.90 32.36 32.90 57,983 +0.03(+0.09%)
Jun 12, 2015 33.11 33.13 32.72 32.87 84,912 -0.32(-0.98%)
Jun 11, 2015 33.10 33.25 32.78 33.20 125,023 +0.24(+0.72%)
Jun 10, 2015 32.46 32.99 32.29 32.96 58,075 +0.36(+1.11%)
Jun 09, 2015 33.08 33.12 32.16 32.60 127,549 -0.48(-1.44%)
Jun 08, 2015 33.35 33.46 32.86 33.07 115,002 -0.06(-0.17%)
Jun 05, 2015 32.59 33.17 32.19 33.13 100,747 +0.69(+2.12%)
Jun 04, 2015 32.82 32.87 32.10 32.44 83,980 -0.31(-0.93%)
Jun 03, 2015 32.58 32.90 32.29 32.75 82,529 +0.32(+1.00%)
Jun 02, 2015 32.12 32.73 31.86 32.42 95,438 +0.10(+0.30%)
Jun 01, 2015 32.83 32.96 31.84 32.33 108,378 -0.06(-0.18%)
May 29, 2015 32.34 32.70 32.09 32.39 92,755 +0.15(+0.47%)
May 28, 2015 32.24 32.28 31.57 32.23 75,256 +0.05(+0.15%)
May 27, 2015 31.79 32.19 31.62 32.18 65,341 +0.54(+1.72%)
May 26, 2015 31.49 31.76 31.26 31.64 84,385 -0.04(-0.12%)
May 22, 2015 31.62 31.68 31.68 31.68 70,133 +0.22(+0.70%)
May 21, 2015 33.14 33.14 31.24 31.46 70,602 +0.10(+0.30%)
May 20, 2015 30.99 31.51 30.75 31.36 114,085 +0.15(+0.49%)
May 19, 2015 31.24 31.26 30.83 31.21 65,063 +0.23(+0.74%)
May 18, 2015 30.45 31.05 30.38 30.98 57,259 +0.58(+1.92%)
May 15, 2015 30.53 30.53 30.09 30.40 23,555 +0.05(+0.16%)
May 14, 2015 30.10 30.51 29.56 30.35 57,705 +0.24(+0.79%)
May 13, 2015 30.34 30.38 29.82 30.11 43,270 -0.09(-0.28%)
May 12, 2015 29.71 30.32 29.38 30.20 79,601 +0.20(+0.67%)
May 11, 2015 29.89 30.14 29.78 30.00 46,793 +0.25(+0.83%)
May 08, 2015 29.23 30.06 29.23 29.75 134,406 +0.69(+2.37%)
May 07, 2015 29.06 29.12 28.41 29.06 50,740 +0.44(+1.54%)
May 06, 2015 28.56 28.92 28.24 28.62 97,706 +1.37(+5.01%)
May 05, 2015 27.77 27.80 27.12 27.26 75,437 -0.82(-2.93%)
May 04, 2015 28.31 28.61 27.93 28.08 33,432 +0.11(+0.38%)
May 01, 2015 27.28 27.97 27.28 27.97 49,899 +0.96(+3.54%)
Apr 30, 2015 28.19 28.28 26.70 27.02 138,358 -1.38(-4.85%)
Apr 29, 2015 28.72 28.97 28.05 28.39 51,016 -0.19(-0.67%)
Apr 28, 2015 28.78 29.37 27.72 28.58 97,969 -0.29(-0.99%)
Apr 27, 2015 31.24 31.24 28.79 28.87 201,606 -2.11(-6.81%)
Apr 24, 2015 31.53 31.53 30.97 30.98 73,880 -0.35(-1.13%)
Apr 23, 2015 30.66 31.34 30.66 31.33 48,023 +0.51(+1.64%)
Apr 22, 2015 31.06 31.18 30.58 30.83 48,110 -0.11(-0.34%)
Apr 21, 2015 30.90 31.10 30.67 30.93 74,038 +0.30(+0.97%)
Apr 20, 2015 31.00 31.00 30.17 30.64 47,288 +0.05(+0.16%)
Apr 17, 2015 31.03 31.03 30.23 30.59 95,351 -0.50(-1.60%)
Apr 16, 2015 30.95 31.14 30.79 31.09 89,676 +0.16(+0.53%)
Apr 15, 2015 30.88 31.05 30.52 30.92 81,105 +0.38(+1.25%)
Apr 14, 2015 30.58 30.73 30.20 30.54 71,978 -0.03(-0.09%)
Apr 13, 2015 30.07 30.90 30.07 30.57 68,155 +0.41(+1.36%)
Apr 10, 2015 29.61 30.21 29.61 30.16 48,852 +0.57(+1.94%)
Apr 09, 2015 29.70 29.93 29.12 29.59 45,873 -0.04(-0.13%)
Apr 08, 2015 28.95 29.74 28.95 29.62 64,238 +0.84(+2.91%)
Apr 07, 2015 28.60 29.28 28.60 28.79 68,485 +0.31(+1.08%)
Apr 06, 2015 28.38 28.76 28.33 28.48 49,324 -0.09(-0.33%)
Apr 02, 2015 29.08 28.57 28.57 28.57 52,024 -0.25(-0.87%)
Apr 01, 2015 28.76 28.84 27.97 28.82 48,607 +0.29(+1.00%)
Mar 31, 2015 28.76 28.94 28.45 28.54 45,309 -0.23(-0.82%)
Mar 30, 2015 28.31 28.84 28.22 28.77 68,059 +0.87(+3.11%)
Mar 27, 2015 27.18 27.97 27.18 27.91 55,258 +0.79(+2.92%)
Mar 26, 2015 26.74 27.57 26.39 27.11 150,162 +0.06(+0.21%)
Mar 25, 2015 28.78 28.78 27.01 27.05 180,321 -1.73(-6.01%)
Mar 24, 2015 29.15 29.46 28.77 28.78 90,633 -0.22(-0.76%)
Mar 23, 2015 29.85 29.85 28.80 29.00 172,626 -0.65(-2.19%)
Mar 20, 2015 31.34 31.34 29.56 29.65 213,060 -0.85(-2.79%)
Mar 19, 2015 29.92 31.06 29.74 30.50 175,917 +0.78(+2.64%)
Mar 18, 2015 29.65 29.97 29.39 29.72 126,915 -0.01(-0.03%)
Mar 17, 2015 29.57 29.76 29.24 29.73 85,981 +0.23(+0.78%)
Mar 16, 2015 29.40 29.53 29.12 29.50 107,227 +0.45(+1.55%)
Mar 13, 2015 28.90 29.34 28.77 29.05 65,492 +0.12(+0.43%)
Mar 12, 2015 29.13 29.13 28.64 28.93 63,904 -0.11(-0.39%)
Mar 11, 2015 28.84 29.17 28.50 29.04 92,963 +0.31(+1.06%)
Mar 10, 2015 28.56 28.98 27.71 28.74 91,758 +0.22(+0.77%)
Mar 09, 2015 28.52 29.23 28.09 28.52 70,454 -0.01(-0.03%)
Mar 06, 2015 28.95 28.95 28.23 28.53 126,817 -0.21(-0.73%)
Mar 05, 2015 28.56 28.95 28.28 28.74 112,893 +0.47(+1.66%)
Mar 04, 2015 27.60 28.40 27.84 28.27 84,589 +0.43(+1.54%)
Mar 03, 2015 28.30 28.30 27.32 27.84 80,870 -0.20(-0.72%)
Mar 02, 2015 27.75 28.08 27.70 28.04 80,402 +0.13(+0.48%)
Feb 27, 2015 28.64 28.65 27.75 27.91 178,827 -0.28(-0.98%)
Feb 26, 2015 28.36 28.36 27.47 28.18 192,110 +0.28(+1.00%)
Feb 25, 2015 27.94 28.00 27.30 27.90 47,628 +0.48(+1.74%)
Feb 24, 2015 27.90 28.01 27.11 27.43 75,130 -0.36(-1.31%)
Feb 23, 2015 27.99 28.22 27.56 27.79 114,298 +0.39(+1.43%)
Feb 20, 2015 27.42 27.48 27.15 27.40 27,297 +0.23(+0.84%)
Feb 19, 2015 27.42 27.42 26.75 27.17 36,184 +0.27(+1.00%)
Feb 18, 2015 26.75 26.91 26.43 26.90 34,529 +0.24(+0.89%)
Feb 17, 2015 26.08 26.68 26.08 26.66 36,360 +0.60(+2.31%)
Feb 13, 2015 25.98 26.06 26.06 26.06 9,944 +0.13(+0.50%)
Feb 12, 2015 26.19 26.19 25.04 25.93 11,458 +0.34(+1.35%)
Feb 11, 2015 25.79 26.06 25.47 25.59 18,350 -0.12(-0.47%)
Feb 10, 2015 24.87 25.71 24.87 25.71 5,267 +0.45(+1.78%)
Feb 09, 2015 25.72 25.72 25.10 25.26 11,712 -0.03(-0.11%)
Feb 06, 2015 25.79 25.79 25.21 25.29 14,515 -0.22(-0.86%)
Feb 05, 2015 24.91 25.51 24.91 25.51 14,811 +0.80(+3.25%)
Feb 04, 2015 25.13 25.13 24.22 24.70 20,679 -0.43(-1.71%)
Feb 03, 2015 25.41 25.41 24.44 25.13 23,673 -0.05(-0.19%)
Feb 02, 2015 25.32 25.62 24.97 25.18 34,918 -0.42(-1.64%)
Jan 30, 2015 26.18 26.05 25.56 25.60 17,514 -0.45(-1.72%)
Jan 29, 2015 26.27 26.27 25.40 26.05 14,374 +0.35(+1.38%)
Jan 28, 2015 26.80 26.80 25.68 25.70 29,046 -0.67(-2.53%)
Jan 27, 2015 26.13 26.59 25.97 26.37 26,394 +0.10(+0.40%)
Jan 26, 2015 26.13 26.26 25.65 26.26 36,038 +0.57(+2.23%)
Jan 23, 2015 25.12 25.75 25.12 25.69 21,073 +0.30(+1.17%)
Jan 22, 2015 25.66 25.66 24.43 25.39 48,845 +0.17(+0.68%)
Jan 21, 2015 26.13 26.13 25.08 25.22 36,760 -0.47(-1.82%)
Jan 20, 2015 26.17 26.17 24.91 25.69 51,448 +0.21(+0.83%)
Jan 16, 2015 24.51 25.50 24.51 25.48 43,191 +0.88(+3.57%)
Jan 15, 2015 25.84 25.84 24.60 24.60 44,808 -0.97(-3.81%)
Jan 14, 2015 25.35 25.61 25.01 25.57 22,722 +0.22(+0.87%)
Jan 13, 2015 25.76 25.92 24.99 25.35 74,552 -0.07(-0.29%)
Jan 12, 2015 26.03 26.03 25.27 25.43 68,991 +0.04(+0.18%)
Jan 09, 2015 25.35 25.57 25.02 25.38 51,132 +0.11(+0.45%)
Jan 08, 2015 25.41 25.41 24.89 25.27 52,547 +0.68(+2.76%)
Jan 07, 2015 24.57 24.60 24.00 24.59 61,765 +0.96(+4.08%)
Jan 06, 2015 24.03 24.31 23.22 23.63 36,575 -0.41(-1.71%)
Jan 05, 2015 24.03 24.40 23.85 24.04 57,995 +0.04(+0.15%)
Jan 02, 2015 24.12 24.36 23.60 24.00 27,996 +0.27(+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.