Alps Medical Breakthroughs ETF (NY: SBIO )

48.87 USD -0.27 (-0.54%)
Streaming Delayed Price Updated: 10:07 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 37.50 38.27 37.26 37.90 106,439 +0.49(+1.31%)
Jul 30, 2015 37.41 37.65 36.65 37.41 176,825 -0.26(-0.69%)
Jul 29, 2015 38.82 38.82 37.30 37.67 215,296 -0.83(-2.16%)
Jul 28, 2015 38.22 38.68 37.43 38.50 317,797 +0.88(+2.34%)
Jul 27, 2015 37.98 38.12 37.11 37.62 268,482 -0.59(-1.54%)
Jul 24, 2015 39.00 39.31 38.15 38.21 196,259 -0.99(-2.53%)
Jul 23, 2015 39.49 39.83 39.09 39.20 288,374 -0.24(-0.61%)
Jul 22, 2015 38.54 39.45 38.44 39.44 189,970 +0.41(+1.05%)
Jul 21, 2015 39.49 39.49 38.44 39.03 244,218 -0.32(-0.81%)
Jul 20, 2015 40.33 40.33 39.20 39.35 394,267 -0.34(-0.86%)
Jul 17, 2015 39.45 39.71 39.08 39.69 295,590 +0.52(+1.33%)
Jul 16, 2015 39.06 39.19 38.56 39.17 304,446 +0.66(+1.71%)
Jul 15, 2015 38.84 39.23 38.29 38.51 412,991 +0.33(+0.86%)
Jul 14, 2015 37.66 38.26 37.44 38.18 317,753 +0.86(+2.30%)
Jul 13, 2015 36.97 37.50 36.80 37.32 304,076 +1.23(+3.41%)
Jul 10, 2015 35.85 36.13 35.43 36.09 132,914 +0.93(+2.65%)
Jul 09, 2015 35.00 35.44 34.85 35.16 123,517 +0.67(+1.94%)
Jul 08, 2015 35.28 35.28 34.40 34.49 239,310 -1.11(-3.12%)
Jul 07, 2015 35.70 35.95 34.80 35.60 138,198 +0.09(+0.25%)
Jul 06, 2015 34.56 35.84 34.50 35.51 184,846 +0.43(+1.23%)
Jul 02, 2015 35.53 35.08 35.08 35.08 88,000 -0.20(-0.57%)
Jul 01, 2015 36.24 37.96 35.01 35.28 159,326 -0.25(-0.70%)
Jun 30, 2015 34.80 35.57 34.52 35.53 270,593 +1.26(+3.68%)
Jun 29, 2015 34.50 35.10 34.16 34.27 158,666 -0.90(-2.56%)
Jun 26, 2015 35.29 35.69 34.66 35.17 141,555 -0.34(-0.96%)
Jun 25, 2015 35.99 36.01 35.10 35.51 243,465 -0.31(-0.87%)
Jun 24, 2015 36.63 36.72 35.61 35.82 158,456 -0.69(-1.89%)
Jun 23, 2015 37.00 37.05 36.25 36.51 232,496 -0.06(-0.16%)
Jun 22, 2015 36.21 36.60 35.78 36.57 235,586 +0.80(+2.24%)
Jun 19, 2015 36.06 36.10 35.45 35.77 152,287 +0.00(+0.00%)
Jun 18, 2015 35.02 35.91 35.00 35.77 193,952 +0.90(+2.58%)
Jun 17, 2015 34.83 35.23 34.75 34.87 155,155 +0.31(+0.90%)
Jun 16, 2015 34.43 34.77 34.26 34.56 48,940 +0.12(+0.35%)
Jun 15, 2015 34.23 34.44 33.87 34.44 55,393 +0.03(+0.09%)
Jun 12, 2015 34.66 34.68 34.25 34.41 81,119 -0.34(-0.98%)
Jun 11, 2015 34.65 34.80 34.31 34.75 119,438 +0.25(+0.72%)
Jun 10, 2015 33.98 34.53 33.80 34.50 55,481 +0.38(+1.11%)
Jun 09, 2015 34.63 34.67 33.66 34.12 121,851 -0.50(-1.44%)
Jun 08, 2015 34.91 35.02 34.40 34.62 109,864 -0.06(-0.17%)
Jun 05, 2015 34.11 34.72 33.70 34.68 96,246 +0.72(+2.12%)
Jun 04, 2015 34.36 34.41 33.60 33.96 80,228 -0.32(-0.93%)
Jun 03, 2015 34.10 34.44 33.80 34.28 78,842 +0.34(+1.00%)
Jun 02, 2015 33.62 34.26 33.35 33.94 91,175 +0.10(+0.30%)
Jun 01, 2015 34.37 34.50 33.33 33.84 103,536 -0.06(-0.18%)
May 29, 2015 33.85 34.23 33.59 33.90 88,611 +0.16(+0.47%)
May 28, 2015 33.75 33.79 33.05 33.74 71,894 +0.05(+0.15%)
May 27, 2015 33.28 33.70 33.10 33.69 62,422 +0.57(+1.72%)
May 26, 2015 32.96 33.25 32.72 33.12 80,615 -0.04(-0.12%)
May 22, 2015 33.10 33.16 33.16 33.16 67,000 +0.23(+0.70%)
May 21, 2015 34.69 34.69 32.70 32.93 67,448 +0.10(+0.30%)
May 20, 2015 32.44 32.98 32.19 32.83 108,988 +0.16(+0.49%)
May 19, 2015 32.70 32.72 32.27 32.67 62,157 +0.24(+0.74%)
May 18, 2015 31.87 32.50 31.80 32.43 54,701 +0.61(+1.92%)
May 15, 2015 31.96 31.96 31.50 31.82 22,503 +0.05(+0.16%)
May 14, 2015 31.51 31.94 30.94 31.77 55,127 +0.25(+0.79%)
May 13, 2015 31.76 31.80 31.21 31.52 41,337 -0.09(-0.28%)
May 12, 2015 31.10 31.74 30.75 31.61 76,045 +0.21(+0.67%)
May 11, 2015 31.29 31.55 31.17 31.40 44,703 +0.26(+0.83%)
May 08, 2015 30.60 31.47 30.60 31.14 128,402 +0.72(+2.37%)
May 07, 2015 30.42 30.48 29.74 30.42 48,474 +0.46(+1.54%)
May 06, 2015 29.90 30.27 29.56 29.96 93,341 +1.43(+5.01%)
May 05, 2015 29.07 29.10 28.39 28.53 72,067 -0.86(-2.93%)
May 04, 2015 29.63 29.95 29.23 29.39 31,939 +0.11(+0.38%)
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.