Alps Medical Breakthroughs ETF (NY: SBIO )

29.81 +0.06 (+0.21%)
Streaming Delayed Price Updated: 2:28 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 30.39 30.34 30.34 30.34 59,456 -0.18(-0.59%)
Dec 30, 2015 30.63 30.89 30.47 30.52 60,182 -0.23(-0.74%)
Dec 29, 2015 30.26 30.76 30.26 30.75 56,112 +0.74(+2.45%)
Dec 28, 2015 30.09 30.15 29.61 30.02 57,928 -0.59(-1.94%)
Dec 24, 2015 30.52 30.61 30.61 30.61 29,414 +0.04(+0.13%)
Dec 23, 2015 30.21 30.65 30.08 30.57 68,415 +0.63(+2.10%)
Dec 22, 2015 30.26 30.28 29.58 29.94 35,192 -0.20(-0.67%)
Dec 21, 2015 30.17 30.23 29.82 30.14 34,349 +0.22(+0.73%)
Dec 18, 2015 29.93 30.49 29.62 29.92 40,927 -0.11(-0.35%)
Dec 17, 2015 30.67 30.81 29.91 30.03 51,359 -0.51(-1.66%)
Dec 16, 2015 29.87 30.57 29.72 30.53 80,797 +0.91(+3.06%)
Dec 15, 2015 29.08 29.70 28.79 29.62 48,989 +0.88(+3.06%)
Dec 14, 2015 28.89 29.16 28.33 28.75 55,959 -0.19(-0.66%)
Dec 11, 2015 29.21 29.60 28.86 28.94 52,401 -0.82(-2.76%)
Dec 10, 2015 29.24 29.79 29.12 29.76 83,381 +0.49(+1.66%)
Dec 09, 2015 29.80 29.86 29.07 29.27 34,238 -0.69(-2.30%)
Dec 08, 2015 29.05 30.09 28.92 29.96 48,239 +0.68(+2.32%)
Dec 07, 2015 30.13 30.25 29.26 29.28 76,479 -0.97(-3.19%)
Dec 04, 2015 29.66 30.26 29.47 30.25 41,496 +0.57(+1.94%)
Dec 03, 2015 30.83 30.83 29.39 29.67 47,187 -0.77(-2.54%)
Dec 02, 2015 30.59 30.94 30.40 30.45 64,092 -0.23(-0.75%)
Dec 01, 2015 30.99 30.99 30.20 30.68 78,277 -0.13(-0.43%)
Nov 30, 2015 31.43 31.43 30.46 30.81 100,311 -0.44(-1.41%)
Nov 27, 2015 31.05 31.33 30.80 31.25 77,035 +0.27(+0.86%)
Nov 25, 2015 30.31 30.98 30.98 30.98 78,088 +0.67(+2.21%)
Nov 24, 2015 30.15 30.33 29.90 30.31 35,314 -0.03(-0.09%)
Nov 23, 2015 29.76 30.50 29.71 30.34 81,941 +0.58(+1.96%)
Nov 20, 2015 29.64 29.91 29.45 29.76 62,705 +0.28(+0.94%)
Nov 19, 2015 30.19 30.26 29.40 29.48 43,428 -0.70(-2.31%)
Nov 18, 2015 29.51 30.19 28.80 30.18 65,546 +0.85(+2.90%)
Nov 17, 2015 29.25 29.75 28.94 29.33 54,018 +0.18(+0.62%)
Nov 16, 2015 29.14 29.52 28.66 29.15 92,945 -0.89(-2.96%)
Nov 13, 2015 29.51 30.39 29.43 30.04 41,756 +0.45(+1.52%)
Nov 12, 2015 29.83 30.29 29.59 29.59 50,303 -0.53(-1.75%)
Nov 11, 2015 30.91 30.91 30.09 30.11 74,043 -0.75(-2.45%)
Nov 10, 2015 30.87 31.00 30.30 30.87 62,580 +0.00(+0.00%)
Nov 09, 2015 30.57 31.25 30.57 30.87 119,318 +0.23(+0.75%)
Nov 06, 2015 30.33 31.05 29.61 30.64 64,128 +0.16(+0.53%)
Nov 05, 2015 31.01 31.01 30.13 30.47 61,533 -0.40(-1.30%)
Nov 04, 2015 31.01 31.01 30.29 30.88 183,893 +0.11(+0.34%)
Nov 03, 2015 30.09 31.02 29.89 30.77 189,109 +0.53(+1.74%)
Nov 02, 2015 28.93 30.25 28.76 30.25 168,556 +1.84(+6.49%)
Oct 30, 2015 28.59 28.65 28.12 28.40 72,473 -0.18(-0.63%)
Oct 29, 2015 29.35 29.73 28.52 28.58 65,932 -0.62(-2.13%)
Oct 28, 2015 28.10 29.22 27.61 29.20 67,012 +1.14(+4.05%)
Oct 27, 2015 27.75 28.18 27.57 28.07 52,809 +0.43(+1.56%)
Oct 26, 2015 27.65 28.18 27.22 27.64 37,846 -0.03(-0.10%)
Oct 23, 2015 26.85 27.80 26.77 27.67 125,086 +1.22(+4.62%)
Oct 22, 2015 26.82 27.09 25.85 26.44 117,670 -0.37(-1.39%)
Oct 21, 2015 27.48 27.48 25.77 26.82 174,793 -0.20(-0.74%)
Oct 20, 2015 28.28 28.28 26.91 27.02 85,598 -1.34(-4.72%)
Oct 19, 2015 28.06 29.09 27.43 28.35 92,379 +0.14(+0.51%)
Oct 16, 2015 28.32 28.77 27.76 28.21 77,792 -0.07(-0.24%)
Oct 15, 2015 26.19 28.29 26.19 28.28 135,812 +1.82(+6.86%)
Oct 14, 2015 26.65 27.18 26.08 26.46 94,260 +0.19(+0.73%)
Oct 13, 2015 27.14 27.82 26.23 26.27 106,421 -1.02(-3.75%)
Oct 12, 2015 27.83 27.92 27.23 27.29 77,394 -0.45(-1.62%)
Oct 09, 2015 27.12 28.02 26.87 27.74 97,815 +0.59(+2.18%)
Oct 08, 2015 27.46 27.46 26.35 27.15 76,226 -0.35(-1.28%)
Oct 07, 2015 27.29 27.90 26.56 27.50 94,837 +0.42(+1.55%)
Oct 06, 2015 28.12 28.21 26.19 27.08 183,875 -1.33(-4.67%)
Oct 05, 2015 28.78 29.28 27.71 28.41 146,261 +0.10(+0.34%)
Oct 02, 2015 27.58 28.32 26.27 28.32 103,276 +1.50(+5.59%)
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.