Alps Medical Breakthroughs ETF (NY: SBIO )

35.77 +0.17 (+0.48%)
Streaming Delayed Price Updated: 2:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 20.40 21.18 20.40 20.89 56,198 +0.51(+2.53%)
Mar 30, 2016 20.75 21.06 20.28 20.38 33,295 -0.10(-0.47%)
Mar 29, 2016 19.63 20.51 19.36 20.47 54,437 +0.72(+3.67%)
Mar 28, 2016 20.15 20.15 19.61 19.75 47,323 -0.13(-0.67%)
Mar 24, 2016 19.66 19.88 19.88 19.88 34,519 -0.03(-0.14%)
Mar 23, 2016 20.95 21.22 19.91 19.91 113,932 -1.06(-5.05%)
Mar 22, 2016 20.02 21.11 20.01 20.97 101,952 +0.93(+4.66%)
Mar 21, 2016 19.52 20.23 19.52 20.03 29,899 +0.37(+1.90%)
Mar 18, 2016 19.32 19.68 18.95 19.66 114,652 +0.45(+2.33%)
Mar 17, 2016 19.43 19.53 18.68 19.21 84,141 -0.24(-1.22%)
Mar 16, 2016 19.64 19.94 19.07 19.45 59,261 -0.28(-1.40%)
Mar 15, 2016 20.83 20.83 19.64 19.73 31,498 -1.41(-6.67%)
Mar 14, 2016 20.80 21.24 20.80 21.14 39,366 +0.24(+1.14%)
Mar 11, 2016 20.36 20.94 20.31 20.90 47,934 +0.74(+3.69%)
Mar 10, 2016 20.69 20.94 19.87 20.16 40,844 -0.37(-1.81%)
Mar 09, 2016 20.76 20.80 20.14 20.53 36,429 -0.14(-0.69%)
Mar 08, 2016 21.82 21.82 20.65 20.67 33,631 -1.18(-5.41%)
Mar 07, 2016 21.15 22.17 20.83 21.85 101,378 +0.53(+2.50%)
Mar 04, 2016 21.35 21.70 21.03 21.32 31,073 +0.02(+0.09%)
Mar 03, 2016 21.57 21.72 21.08 21.30 69,373 -0.26(-1.19%)
Mar 02, 2016 20.80 21.59 20.80 21.56 107,341 +0.74(+3.57%)
Mar 01, 2016 20.13 20.82 20.00 20.82 33,701 +0.80(+4.00%)
Feb 29, 2016 20.75 20.75 20.02 20.02 44,309 -0.70(-3.36%)
Feb 26, 2016 20.51 20.81 20.33 20.71 164,061 +0.30(+1.45%)
Feb 25, 2016 20.68 20.94 20.25 20.42 21,961 -0.19(-0.92%)
Feb 24, 2016 20.15 20.66 19.67 20.61 59,797 +0.16(+0.79%)
Feb 23, 2016 21.24 21.27 20.43 20.44 29,912 -0.97(-4.54%)
Feb 22, 2016 21.62 21.75 21.28 21.42 39,235 +0.10(+0.49%)
Feb 19, 2016 20.79 21.31 20.49 21.31 39,880 +0.45(+2.15%)
Feb 18, 2016 22.54 22.54 20.86 20.86 91,346 -0.78(-3.61%)
Feb 17, 2016 21.03 21.69 20.63 21.64 118,596 +1.11(+5.38%)
Feb 16, 2016 20.20 20.56 20.03 20.54 63,891 +0.76(+3.86%)
Feb 12, 2016 19.27 19.78 19.78 19.78 44,486 +0.71(+3.70%)
Feb 11, 2016 18.80 19.22 18.59 19.07 107,813 -0.10(-0.55%)
Feb 10, 2016 19.21 19.94 19.09 19.18 26,847 +0.07(+0.35%)
Feb 09, 2016 18.50 19.55 18.28 19.11 100,042 +0.07(+0.35%)
Feb 08, 2016 19.92 19.92 18.79 19.04 167,783 -1.39(-6.81%)
Feb 05, 2016 21.27 21.27 20.30 20.43 50,786 -0.94(-4.41%)
Feb 04, 2016 20.91 22.05 20.87 21.38 37,639 +0.20(+0.95%)
Feb 03, 2016 21.16 21.23 20.11 21.18 76,826 +0.10(+0.50%)
Feb 02, 2016 21.72 21.72 20.86 21.07 64,386 -0.93(-4.24%)
Feb 01, 2016 21.52 22.18 21.13 22.01 68,003 +0.26(+1.18%)
Jan 29, 2016 21.31 22.00 20.88 21.75 115,349 +0.34(+1.60%)
Jan 28, 2016 22.52 22.52 21.15 21.41 160,675 -0.89(-3.98%)
Jan 27, 2016 23.60 23.60 22.17 22.29 66,855 -1.21(-5.15%)
Jan 26, 2016 23.91 23.91 22.90 23.50 42,155 -0.34(-1.44%)
Jan 25, 2016 23.98 24.53 23.78 23.85 41,137 -0.48(-1.96%)
Jan 22, 2016 24.14 24.49 23.82 24.32 43,719 +0.72(+3.07%)
Jan 21, 2016 24.11 24.62 23.58 23.60 33,311 -0.62(-2.56%)
Jan 20, 2016 22.35 24.68 22.05 24.22 210,735 +1.08(+4.65%)
Jan 19, 2016 24.24 24.37 22.74 23.14 197,953 -0.85(-3.54%)
Jan 15, 2016 23.39 23.99 23.99 23.99 79,530 -0.43(-1.76%)
Jan 14, 2016 23.60 24.70 22.60 24.42 227,358 +0.91(+3.89%)
Jan 13, 2016 25.34 25.45 23.46 23.50 118,277 -1.69(-6.70%)
Jan 12, 2016 24.89 25.73 24.26 25.19 106,239 +0.64(+2.60%)
Jan 11, 2016 26.17 26.17 23.96 24.55 471,885 -1.48(-5.68%)
Jan 08, 2016 26.98 27.26 25.98 26.03 105,030 -0.62(-2.32%)
Jan 07, 2016 27.04 27.24 26.52 26.65 206,939 -1.15(-4.15%)
Jan 06, 2016 28.67 28.83 27.54 27.80 138,207 -1.33(-4.58%)
Jan 05, 2016 29.24 29.47 28.86 29.14 194,028 -0.07(-0.23%)
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.