Alps Medical Breakthroughs ETF (NY: SBIO )

30.36 -0.04 (-0.14%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 35.82 36.56 35.60 36.21 111,416 +0.47(+1.31%)
Jul 30, 2015 35.74 35.97 35.01 35.74 185,094 -0.25(-0.69%)
Jul 29, 2015 37.09 37.09 35.63 35.99 225,364 -0.79(-2.16%)
Jul 28, 2015 36.51 36.95 35.76 36.78 332,659 +0.84(+2.34%)
Jul 27, 2015 36.28 36.41 35.45 35.94 281,038 -0.56(-1.54%)
Jul 24, 2015 37.26 37.55 36.45 36.50 205,437 -0.95(-2.53%)
Jul 23, 2015 37.73 38.05 37.34 37.45 301,860 -0.23(-0.61%)
Jul 22, 2015 36.82 37.69 36.72 37.68 198,854 +0.39(+1.05%)
Jul 21, 2015 37.73 37.73 36.72 37.29 255,639 -0.31(-0.81%)
Jul 20, 2015 38.53 38.53 37.45 37.59 412,705 -0.32(-0.86%)
Jul 17, 2015 37.69 37.94 37.34 37.92 309,413 +0.50(+1.33%)
Jul 16, 2015 37.31 37.44 36.84 37.42 318,684 +0.63(+1.71%)
Jul 15, 2015 37.10 37.48 36.58 36.79 432,305 +0.32(+0.86%)
Jul 14, 2015 35.98 36.55 35.77 36.47 332,613 +0.82(+2.30%)
Jul 13, 2015 35.32 35.82 35.16 35.65 318,296 +1.17(+3.41%)
Jul 10, 2015 34.25 34.52 33.85 34.48 139,130 +0.89(+2.65%)
Jul 09, 2015 33.44 33.86 33.29 33.59 129,293 +0.64(+1.94%)
Jul 08, 2015 33.70 33.70 32.86 32.95 250,501 -1.06(-3.12%)
Jul 07, 2015 34.10 34.34 33.25 34.01 144,661 +0.09(+0.25%)
Jul 06, 2015 33.02 34.24 32.96 33.92 193,490 +0.41(+1.23%)
Jul 02, 2015 33.94 33.51 33.51 33.51 92,115 -0.19(-0.57%)
Jul 01, 2015 34.62 36.26 33.45 33.70 166,777 -0.24(-0.70%)
Jun 30, 2015 33.25 33.98 32.98 33.94 283,247 +1.20(+3.68%)
Jun 29, 2015 32.96 33.53 32.63 32.74 166,086 -0.86(-2.56%)
Jun 26, 2015 33.71 34.10 33.11 33.60 148,175 -0.32(-0.96%)
Jun 25, 2015 34.38 34.40 33.53 33.92 254,851 -0.30(-0.87%)
Jun 24, 2015 34.99 35.08 34.02 34.22 165,866 -0.66(-1.89%)
Jun 23, 2015 35.35 35.39 34.63 34.88 243,369 -0.06(-0.16%)
Jun 22, 2015 34.59 34.96 34.18 34.94 246,603 +0.76(+2.24%)
Jun 19, 2015 34.45 34.48 33.87 34.17 159,409 +0.00(+0.00%)
Jun 18, 2015 33.46 34.31 33.44 34.17 203,022 +0.86(+2.58%)
Jun 17, 2015 33.27 33.66 33.20 33.31 162,411 +0.30(+0.90%)
Jun 16, 2015 32.89 33.22 32.73 33.02 51,228 +0.11(+0.35%)
Jun 15, 2015 32.70 32.90 32.36 32.90 57,983 +0.03(+0.09%)
Jun 12, 2015 33.11 33.13 32.72 32.87 84,912 -0.32(-0.98%)
Jun 11, 2015 33.10 33.25 32.78 33.20 125,023 +0.24(+0.72%)
Jun 10, 2015 32.46 32.99 32.29 32.96 58,075 +0.36(+1.11%)
Jun 09, 2015 33.08 33.12 32.16 32.60 127,549 -0.48(-1.44%)
Jun 08, 2015 33.35 33.46 32.86 33.07 115,002 -0.06(-0.17%)
Jun 05, 2015 32.59 33.17 32.19 33.13 100,747 +0.69(+2.12%)
Jun 04, 2015 32.82 32.87 32.10 32.44 83,980 -0.31(-0.93%)
Jun 03, 2015 32.58 32.90 32.29 32.75 82,529 +0.32(+1.00%)
Jun 02, 2015 32.12 32.73 31.86 32.42 95,438 +0.10(+0.30%)
Jun 01, 2015 32.83 32.96 31.84 32.33 108,378 -0.06(-0.18%)
May 29, 2015 32.34 32.70 32.09 32.39 92,755 +0.15(+0.47%)
May 28, 2015 32.24 32.28 31.57 32.23 75,256 +0.05(+0.15%)
May 27, 2015 31.79 32.19 31.62 32.18 65,341 +0.54(+1.72%)
May 26, 2015 31.49 31.76 31.26 31.64 84,385 -0.04(-0.12%)
May 22, 2015 31.62 31.68 31.68 31.68 70,133 +0.22(+0.70%)
May 21, 2015 33.14 33.14 31.24 31.46 70,602 +0.10(+0.30%)
May 20, 2015 30.99 31.51 30.75 31.36 114,085 +0.15(+0.49%)
May 19, 2015 31.24 31.26 30.83 31.21 65,063 +0.23(+0.74%)
May 18, 2015 30.45 31.05 30.38 30.98 57,259 +0.58(+1.92%)
May 15, 2015 30.53 30.53 30.09 30.40 23,555 +0.05(+0.16%)
May 14, 2015 30.10 30.51 29.56 30.35 57,705 +0.24(+0.79%)
May 13, 2015 30.34 30.38 29.82 30.11 43,270 -0.09(-0.28%)
May 12, 2015 29.71 30.32 29.38 30.20 79,601 +0.20(+0.67%)
May 11, 2015 29.89 30.14 29.78 30.00 46,793 +0.25(+0.83%)
May 08, 2015 29.23 30.06 29.23 29.75 134,406 +0.69(+2.37%)
May 07, 2015 29.06 29.12 28.41 29.06 50,740 +0.44(+1.54%)
May 06, 2015 28.56 28.92 28.24 28.62 97,706 +1.37(+5.01%)
May 05, 2015 27.77 27.80 27.12 27.26 75,437 -0.82(-2.93%)
May 04, 2015 28.31 28.61 27.93 28.08 33,432 +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.