Alps Medical Breakthroughs ETF (NY: SBIO )

35.75 +0.15 (+0.42%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 21.21 21.21 20.81 20.81 39,567 -0.37(-1.76%)
Oct 28, 2016 21.10 21.49 20.89 21.18 139,358 -0.27(-1.24%)
Oct 27, 2016 22.03 22.22 21.44 21.44 39,240 -0.43(-1.96%)
Oct 26, 2016 22.12 22.35 21.74 21.87 145,273 -0.27(-1.21%)
Oct 25, 2016 22.30 22.48 22.10 22.14 19,306 -0.09(-0.39%)
Oct 24, 2016 22.54 22.60 22.23 22.23 33,290 -0.31(-1.40%)
Oct 21, 2016 22.55 22.77 22.40 22.54 32,885 -0.05(-0.21%)
Oct 20, 2016 22.13 22.63 22.13 22.59 23,151 +0.41(+1.85%)
Oct 19, 2016 22.33 22.39 22.18 22.18 18,293 -0.40(-1.76%)
Oct 18, 2016 22.54 22.78 22.44 22.57 59,376 +0.41(+1.83%)
Oct 17, 2016 22.42 22.42 21.92 22.17 40,486 -0.24(-1.06%)
Oct 14, 2016 23.27 23.27 22.41 22.41 33,351 -0.65(-2.81%)
Oct 13, 2016 22.74 23.28 22.45 23.06 85,944 +0.03(+0.12%)
Oct 12, 2016 23.98 24.05 22.97 23.03 41,276 -0.98(-4.09%)
Oct 11, 2016 24.52 24.68 23.79 24.01 54,282 -0.77(-3.12%)
Oct 10, 2016 24.40 24.84 24.40 24.78 22,493 +0.57(+2.36%)
Oct 07, 2016 24.47 24.51 23.97 24.21 30,110 -0.22(-0.90%)
Oct 06, 2016 24.75 24.75 24.30 24.43 47,021 -0.62(-2.47%)
Oct 05, 2016 24.67 25.26 24.65 25.05 44,931 +0.46(+1.86%)
Oct 04, 2016 24.78 24.99 24.51 24.59 20,288 -0.16(-0.66%)
Oct 03, 2016 24.75 24.83 24.47 24.75 21,452 -0.12(-0.50%)
Sep 30, 2016 24.65 25.01 24.30 24.88 49,681 +0.31(+1.24%)
Sep 29, 2016 25.50 25.50 24.53 24.57 58,702 -1.00(-3.91%)
Sep 28, 2016 26.11 26.11 25.26 25.57 27,904 -0.48(-1.83%)
Sep 27, 2016 25.59 26.06 25.56 26.05 23,815 +0.52(+2.05%)
Sep 26, 2016 25.75 25.86 25.48 25.52 27,594 -0.51(-1.94%)
Sep 23, 2016 25.92 26.32 25.92 26.03 41,779 +0.09(+0.33%)
Sep 22, 2016 25.93 26.05 25.73 25.94 90,522 +0.06(+0.22%)
Sep 21, 2016 25.88 26.03 25.16 25.89 57,659 +0.20(+0.78%)
Sep 20, 2016 25.48 25.80 25.45 25.69 46,890 +0.49(+1.93%)
Sep 19, 2016 25.26 25.56 24.80 25.20 79,616 +0.02(+0.09%)
Sep 16, 2016 24.45 25.21 24.45 25.18 63,230 +0.57(+2.30%)
Sep 15, 2016 24.11 24.71 24.02 24.61 48,823 +0.58(+2.42%)
Sep 14, 2016 23.67 24.26 23.67 24.03 57,658 +0.52(+2.23%)
Sep 13, 2016 23.62 23.74 23.08 23.50 59,532 -0.37(-1.56%)
Sep 12, 2016 22.45 23.88 22.45 23.88 63,686 +0.91(+3.94%)
Sep 09, 2016 23.67 23.84 22.97 22.97 47,795 -1.03(-4.29%)
Sep 08, 2016 23.72 24.01 23.53 24.00 56,991 +0.28(+1.19%)
Sep 07, 2016 23.42 23.83 23.42 23.72 36,132 +0.30(+1.28%)
Sep 06, 2016 23.06 23.52 22.97 23.42 80,143 +0.51(+2.25%)
Sep 02, 2016 23.12 22.90 22.90 22.90 43,542 -0.14(-0.62%)
Sep 01, 2016 22.94 23.17 22.82 23.05 38,787 +0.08(+0.33%)
Aug 31, 2016 23.23 23.23 22.82 22.97 22,147 -0.27(-1.15%)
Aug 30, 2016 23.06 23.43 23.06 23.24 27,408 +0.06(+0.25%)
Aug 29, 2016 23.32 23.33 22.96 23.18 65,804 -0.06(-0.25%)
Aug 26, 2016 22.99 23.46 22.91 23.24 44,000 +0.27(+1.16%)
Aug 25, 2016 23.35 23.64 22.56 22.97 79,186 -0.39(-1.67%)
Aug 24, 2016 24.48 24.97 23.29 23.36 81,181 -1.09(-4.44%)
Aug 23, 2016 24.36 24.52 24.28 24.45 80,297 +0.17(+0.71%)
Aug 22, 2016 23.83 24.29 23.78 24.28 35,402 +0.46(+1.92%)
Aug 19, 2016 23.86 24.00 23.68 23.82 22,338 -0.16(-0.68%)
Aug 18, 2016 23.65 23.99 23.59 23.98 23,425 +0.16(+0.68%)
Aug 17, 2016 24.06 24.06 23.67 23.82 49,601 -0.20(-0.83%)
Aug 16, 2016 24.32 24.35 24.02 24.02 66,889 -0.41(-1.68%)
Aug 15, 2016 24.27 24.56 24.10 24.43 63,694 +0.32(+1.34%)
Aug 12, 2016 23.87 24.15 23.73 24.10 41,260 +0.18(+0.76%)
Aug 11, 2016 23.62 23.99 23.38 23.92 55,994 +0.40(+1.70%)
Aug 10, 2016 24.18 24.18 23.49 23.52 82,969 -0.66(-2.72%)
Aug 09, 2016 24.07 24.27 23.92 24.18 40,648 +0.20(+0.82%)
Aug 08, 2016 24.49 24.57 23.94 23.98 41,897 -0.42(-1.70%)
Aug 05, 2016 24.34 24.45 24.12 24.40 52,540 +0.11(+0.47%)
Aug 04, 2016 24.71 24.88 24.23 24.28 37,338 -0.15(-0.62%)
Aug 03, 2016 23.82 24.48 23.82 24.44 85,308 +0.49(+2.03%)
Aug 02, 2016 24.21 24.21 23.56 23.95 136,042 -0.23(-0.95%)
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.