Alps Medical Breakthroughs ETF (NY: SBIO )

35.75 +0.15 (+0.42%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 21.81 21.87 21.39 21.58 62,909 -0.23(-1.05%)
Jun 29, 2016 21.65 21.92 21.44 21.81 62,406 +0.43(+2.01%)
Jun 28, 2016 20.32 21.44 20.32 21.38 82,473 +1.22(+6.05%)
Jun 27, 2016 20.89 21.08 20.02 20.16 121,675 -0.97(-4.60%)
Jun 24, 2016 21.09 21.73 21.02 21.13 122,113 -1.14(-5.13%)
Jun 23, 2016 21.96 22.32 21.81 22.27 42,151 +0.57(+2.63%)
Jun 22, 2016 21.72 22.18 21.44 21.70 61,315 -0.06(-0.26%)
Jun 21, 2016 22.34 22.34 21.46 21.76 71,951 -0.50(-2.23%)
Jun 20, 2016 22.23 22.56 22.05 22.25 33,507 +0.30(+1.39%)
Jun 17, 2016 22.84 23.12 21.92 21.95 99,679 -0.71(-3.15%)
Jun 16, 2016 22.58 22.68 22.25 22.66 50,175 -0.10(-0.46%)
Jun 15, 2016 22.83 23.06 22.63 22.77 76,233 +0.10(+0.42%)
Jun 14, 2016 22.78 23.10 22.37 22.67 59,440 -0.23(-1.00%)
Jun 13, 2016 23.23 23.49 22.83 22.90 102,695 -0.45(-1.92%)
Jun 10, 2016 23.74 23.77 23.22 23.35 148,532 -0.67(-2.78%)
Jun 09, 2016 24.57 24.70 24.00 24.02 67,769 -0.74(-3.00%)
Jun 08, 2016 24.67 24.79 24.37 24.76 36,599 +0.15(+0.62%)
Jun 07, 2016 24.77 24.78 24.37 24.61 97,220 -0.37(-1.49%)
Jun 06, 2016 24.50 25.09 23.95 24.98 98,653 +0.55(+2.25%)
Jun 03, 2016 25.01 25.01 24.05 24.43 155,816 -0.59(-2.35%)
Jun 02, 2016 24.32 25.02 24.32 25.02 139,980 +0.71(+2.94%)
Jun 01, 2016 24.24 24.45 23.99 24.30 87,303 +0.11(+0.47%)
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%)
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.