Alps Medical Breakthroughs ETF (NY: SBIO )

34.47 -0.87 (-2.46%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2015 28.69 28.78 27.91 28.76 48,721 +0.29(+1.00%)
Mar 31, 2015 28.70 28.88 28.38 28.47 45,415 -0.23(-0.82%)
Mar 30, 2015 28.24 28.77 28.15 28.71 68,218 +0.87(+3.11%)
Mar 27, 2015 27.12 27.90 27.12 27.84 55,388 +0.79(+2.92%)
Mar 26, 2015 26.68 27.51 26.32 27.05 150,514 +0.06(+0.21%)
Mar 25, 2015 28.72 28.72 26.94 26.99 180,742 -1.73(-6.01%)
Mar 24, 2015 29.08 29.39 28.71 28.72 90,845 -0.22(-0.76%)
Mar 23, 2015 29.78 29.78 28.74 28.94 173,030 -0.65(-2.19%)
Mar 20, 2015 31.27 31.27 29.49 29.58 213,558 -0.85(-2.79%)
Mar 19, 2015 29.85 30.98 29.67 30.43 176,328 +0.78(+2.64%)
Mar 18, 2015 29.58 29.90 29.32 29.65 127,212 -0.01(-0.03%)
Mar 17, 2015 29.50 29.69 29.17 29.66 86,182 +0.23(+0.78%)
Mar 16, 2015 29.33 29.46 29.05 29.43 107,478 +0.45(+1.55%)
Mar 13, 2015 28.83 29.27 28.70 28.98 65,645 +0.12(+0.43%)
Mar 12, 2015 29.06 29.06 28.57 28.86 64,053 -0.11(-0.39%)
Mar 11, 2015 28.77 29.10 28.44 28.97 93,180 +0.30(+1.06%)
Mar 10, 2015 28.50 28.91 27.65 28.67 91,973 +0.22(+0.77%)
Mar 09, 2015 28.45 29.16 28.02 28.45 70,619 -0.01(-0.03%)
Mar 06, 2015 28.88 28.88 28.16 28.46 127,114 -0.21(-0.73%)
Mar 05, 2015 28.50 28.88 28.21 28.67 113,157 +0.47(+1.66%)
Mar 04, 2015 27.53 28.34 27.77 28.20 84,787 +0.43(+1.54%)
Mar 03, 2015 28.23 28.23 27.26 27.77 81,059 -0.20(-0.72%)
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.