Alps Medical Breakthroughs ETF (NY: SBIO )

32.50 -0.29 (-0.87%)
Official Closing Price Updated: 8:00 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 29.72 30.32 29.72 30.26 31,634 +0.45(+1.51%)
Nov 29, 2017 29.80 30.09 29.62 29.81 20,088 -0.01(-0.03%)
Nov 28, 2017 29.76 29.91 29.54 29.82 18,047 +0.06(+0.19%)
Nov 27, 2017 30.12 30.24 29.76 29.76 19,275 -0.35(-1.17%)
Nov 24, 2017 29.93 30.14 29.82 30.11 19,157 +0.29(+0.96%)
Nov 22, 2017 29.68 29.88 29.64 29.82 10,883 +0.21(+0.71%)
Nov 21, 2017 29.22 29.61 29.22 29.61 19,325 +0.42(+1.44%)
Nov 20, 2017 29.31 29.33 29.07 29.19 18,530 -0.09(-0.31%)
Nov 17, 2017 29.06 29.29 29.03 29.29 11,361 +0.22(+0.77%)
Nov 16, 2017 28.64 29.16 28.64 29.06 13,040 +0.63(+2.22%)
Nov 15, 2017 28.18 28.58 27.85 28.43 73,848 -0.03(-0.10%)
Nov 14, 2017 28.93 28.93 28.13 28.46 35,811 -0.53(-1.81%)
Nov 13, 2017 28.81 29.18 28.81 28.98 9,539 -0.01(-0.05%)
Nov 10, 2017 28.60 29.05 28.60 29.00 19,057 +0.22(+0.75%)
Nov 09, 2017 28.86 28.90 28.52 28.78 24,997 -0.13(-0.46%)
Nov 08, 2017 29.02 29.10 28.84 28.92 54,001 +0.07(+0.23%)
Nov 07, 2017 29.42 29.42 28.79 28.85 19,019 -0.54(-1.82%)
Nov 06, 2017 29.67 29.79 29.39 29.39 28,732 -0.28(-0.93%)
Nov 03, 2017 29.21 29.69 29.21 29.66 21,224 +0.60(+2.07%)
Nov 02, 2017 28.80 29.15 28.76 29.06 16,770 +0.33(+1.16%)
Nov 01, 2017 29.24 29.31 28.69 28.73 40,075 -0.29(-0.99%)
Oct 31, 2017 28.87 29.16 28.76 29.01 16,691 +0.08(+0.26%)
Oct 30, 2017 29.35 28.76 28.94 16,287 +0.22(+0.77%)
Oct 27, 2017 28.38 28.83 28.28 28.72 23,701 +0.51(+1.81%)
Oct 26, 2017 28.44 28.67 28.13 28.21 138,888 -0.48(-1.68%)
Oct 25, 2017 29.04 29.05 28.51 28.69 49,790 -0.33(-1.15%)
Oct 24, 2017 29.24 29.34 28.84 29.02 27,296 -0.18(-0.61%)
Oct 23, 2017 29.63 29.63 29.16 29.20 43,361 -0.53(-1.78%)
Oct 20, 2017 29.51 29.83 29.51 29.73 42,278 +0.08(+0.27%)
Oct 19, 2017 29.62 29.78 29.31 29.65 32,384 -0.20(-0.67%)
Oct 18, 2017 29.97 30.09 29.76 29.85 23,575 -0.19(-0.62%)
Oct 17, 2017 30.15 30.25 29.96 30.04 17,323 -0.10(-0.32%)
Oct 16, 2017 30.12 30.72 29.92 30.13 31,213 +0.32(+1.09%)
Oct 13, 2017 30.18 30.18 29.81 29.81 14,751 -0.23(-0.76%)
Oct 12, 2017 30.31 30.32 30.03 30.04 17,174 -0.24(-0.79%)
Oct 11, 2017 30.43 30.45 30.24 30.27 29,476 -0.12(-0.41%)
Oct 10, 2017 30.30 30.45 30.13 30.40 22,935 +0.20(+0.65%)
Oct 09, 2017 30.42 30.42 30.14 30.20 12,199 -0.22(-0.71%)
Oct 06, 2017 30.42 30.49 30.23 30.42 16,942 -0.08(-0.25%)
Oct 05, 2017 30.56 30.63 30.33 30.49 70,615 -0.01(-0.03%)
Oct 04, 2017 30.18 30.52 30.09 30.50 25,955 +0.40(+1.33%)
Oct 03, 2017 30.25 30.26 29.82 30.10 24,011 -0.11(-0.35%)
Oct 02, 2017 29.86 30.21 29.84 30.21 15,462 +0.42(+1.41%)
Sep 29, 2017 29.78 29.84 29.57 29.79 21,840 +0.06(+0.19%)
Sep 28, 2017 29.40 29.83 29.38 29.73 25,215 +0.34(+1.17%)
Sep 27, 2017 28.71 29.50 28.71 29.39 20,057 +0.66(+2.29%)
Sep 26, 2017 29.10 29.17 28.66 28.73 28,350 -0.75(-2.53%)
Sep 25, 2017 29.40 29.59 29.21 29.47 19,107 +0.11(+0.36%)
Sep 22, 2017 29.96 29.96 29.30 29.37 38,062 -0.46(-1.54%)
Sep 21, 2017 30.10 30.17 29.83 29.83 15,188 -0.19(-0.64%)
Sep 20, 2017 29.91 30.12 29.81 30.02 14,706 +0.23(+0.77%)
Sep 19, 2017 30.09 30.10 29.71 29.79 26,072 -0.17(-0.57%)
Sep 18, 2017 29.86 30.25 29.86 29.96 48,852 +0.10(+0.32%)
Sep 15, 2017 29.72 29.86 29.49 29.86 17,517 +0.24(+0.81%)
Sep 14, 2017 29.40 29.74 29.29 29.62 18,190 +0.11(+0.39%)
Sep 13, 2017 29.52 29.79 29.51 29.51 21,251 -0.01(-0.03%)
Sep 12, 2017 29.57 29.63 29.40 29.52 45,664 -0.26(-0.87%)
Sep 11, 2017 29.83 29.92 29.57 29.78 16,839 +0.16(+0.54%)
Sep 08, 2017 29.63 29.79 29.60 29.62 20,288 +0.02(+0.06%)
Sep 07, 2017 29.55 29.63 29.29 29.60 30,819 +0.13(+0.43%)
Sep 06, 2017 29.44 29.54 29.07 29.47 18,780 +0.05(+0.16%)
Sep 05, 2017 29.61 29.73 29.09 29.42 50,541 -0.27(-0.90%)
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.