Alps Medical Breakthroughs ETF (NY: SBIO )

34.47 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 23.96 24.30 23.96 24.19 86,207 +0.47(+1.97%)
May 27, 2016 23.48 23.72 23.72 23.72 70,821 +0.31(+1.34%)
May 26, 2016 23.57 23.78 23.26 23.41 52,480 -0.10(-0.41%)
May 25, 2016 23.57 23.70 23.33 23.50 190,147 +0.14(+0.61%)
May 24, 2016 23.17 23.41 23.00 23.36 101,284 +0.43(+1.87%)
May 23, 2016 22.68 23.17 22.68 22.93 91,619 +0.29(+1.26%)
May 20, 2016 22.09 22.65 21.97 22.65 86,640 +0.66(+2.99%)
May 19, 2016 21.99 22.39 21.72 21.99 42,478 -0.15(-0.69%)
May 18, 2016 21.61 22.25 21.54 22.14 103,618 +0.51(+2.38%)
May 17, 2016 21.49 22.00 21.45 21.63 94,165 +0.02(+0.09%)
May 16, 2016 20.91 21.66 20.91 21.61 100,255 +1.12(+5.44%)
May 13, 2016 20.11 20.74 20.11 20.49 127,024 +0.31(+1.56%)
May 12, 2016 20.84 20.84 19.97 20.18 127,959 -0.56(-2.71%)
May 11, 2016 21.44 21.53 20.74 20.74 95,973 -0.76(-3.55%)
May 10, 2016 21.50 21.81 20.97 21.50 143,225 +0.22(+1.03%)
May 09, 2016 20.67 21.44 20.63 21.28 167,572 +0.90(+4.39%)
May 06, 2016 20.59 20.72 19.97 20.39 140,155 -0.26(-1.25%)
May 05, 2016 21.17 21.17 20.57 20.64 128,148 -0.43(-2.04%)
May 04, 2016 21.92 21.95 21.00 21.07 185,963 -0.90(-4.08%)
May 03, 2016 22.68 22.75 21.97 21.97 100,716 -0.79(-3.48%)
May 02, 2016 22.71 22.76 22.06 22.76 80,030 +0.33(+1.49%)
Apr 29, 2016 23.02 23.02 22.25 22.43 104,171 -0.51(-2.24%)
Apr 28, 2016 23.11 23.54 22.83 22.94 81,960 -0.16(-0.70%)
Apr 27, 2016 23.43 23.43 22.87 23.10 300,276 -0.31(-1.34%)
Apr 26, 2016 23.91 23.91 23.02 23.42 123,181 -0.43(-1.80%)
Apr 25, 2016 24.09 24.30 23.83 23.85 87,162 -0.32(-1.34%)
Apr 22, 2016 24.06 24.22 23.57 24.17 83,128 +0.25(+1.04%)
Apr 21, 2016 23.26 23.92 23.16 23.92 105,774 +0.78(+3.38%)
Apr 20, 2016 23.35 23.49 22.92 23.14 157,081 -0.03(-0.12%)
Apr 19, 2016 23.74 23.83 22.99 23.17 335,302 -0.45(-1.90%)
Apr 18, 2016 23.38 23.76 23.16 23.62 632,103 +0.27(+1.14%)
Apr 15, 2016 23.27 23.36 23.09 23.35 15,801 +0.06(+0.25%)
Apr 14, 2016 23.18 23.36 22.93 23.29 59,922 +0.16(+0.70%)
Apr 13, 2016 22.63 23.15 22.40 23.13 29,994 +0.69(+3.06%)
Apr 12, 2016 22.32 22.51 21.92 22.45 41,179 +0.04(+0.17%)
Apr 11, 2016 23.21 23.21 22.36 22.41 57,157 -0.61(-2.65%)
Apr 08, 2016 23.85 23.85 22.78 23.02 43,797 -0.47(-2.02%)
Apr 07, 2016 23.52 23.92 23.06 23.49 81,220 -0.07(-0.29%)
Apr 06, 2016 22.05 23.57 22.05 23.56 144,963 +1.55(+7.05%)
Apr 05, 2016 21.86 22.39 21.77 22.01 78,290 +0.03(+0.13%)
Apr 04, 2016 21.64 22.45 21.64 21.98 112,695 +0.40(+1.86%)
Apr 01, 2016 20.83 21.63 20.56 21.58 49,325 +0.69(+3.28%)
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%)
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.