Alps Medical Breakthroughs ETF (NY: SBIO )

34.47 -0.87 (-2.46%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 23.31 23.43 22.97 23.32 32,923 +0.15(+0.66%)
May 30, 2017 23.62 23.77 23.07 23.17 92,643 -0.52(-2.21%)
May 26, 2017 24.02 24.20 23.64 23.69 33,053 -0.37(-1.54%)
May 25, 2017 24.17 24.28 24.02 24.07 34,970 -0.01(-0.04%)
May 24, 2017 24.15 24.22 23.83 24.08 27,902 -0.15(-0.63%)
May 23, 2017 24.13 24.29 23.93 24.23 52,379 +0.11(+0.47%)
May 22, 2017 24.11 24.26 23.90 24.11 46,679 +0.10(+0.44%)
May 19, 2017 24.51 24.58 24.01 24.01 30,772 -0.36(-1.49%)
May 18, 2017 24.14 24.43 23.99 24.37 50,446 +0.34(+1.43%)
May 17, 2017 24.68 24.72 24.01 24.03 201,024 -0.93(-3.74%)
May 16, 2017 24.83 24.97 24.73 24.96 22,155 +0.13(+0.54%)
May 15, 2017 24.78 24.98 24.71 24.83 34,807 +0.12(+0.50%)
May 12, 2017 24.55 24.75 24.39 24.70 19,588 +0.25(+1.01%)
May 11, 2017 24.31 24.61 24.13 24.46 37,132 +0.03(+0.12%)
May 10, 2017 24.54 24.59 23.99 24.43 26,396 -0.07(-0.27%)
May 09, 2017 24.08 24.50 24.08 24.49 42,197 +0.48(+1.98%)
May 08, 2017 24.64 24.69 23.94 24.02 90,811 -0.83(-3.34%)
May 05, 2017 24.97 24.97 24.56 24.85 38,273 -0.13(-0.53%)
May 04, 2017 25.02 25.10 24.85 24.98 31,729 +0.05(+0.19%)
May 03, 2017 25.16 25.50 24.79 24.93 38,793 -0.36(-1.43%)
May 02, 2017 25.78 25.97 25.08 25.30 58,729 -0.37(-1.45%)
May 01, 2017 25.52 25.69 25.41 25.67 43,718 +0.30(+1.16%)
Apr 28, 2017 25.51 25.51 25.22 25.37 49,419 -0.06(-0.22%)
Apr 27, 2017 25.52 25.52 25.30 25.43 45,714 +0.04(+0.15%)
Apr 26, 2017 25.33 25.53 25.14 25.39 99,797 +0.17(+0.68%)
Apr 25, 2017 25.13 25.35 24.83 25.22 141,468 +0.56(+2.28%)
Apr 24, 2017 24.66 24.77 24.36 24.66 188,236 +0.49(+2.01%)
Apr 21, 2017 24.36 24.44 24.11 24.17 17,075 -0.29(-1.17%)
Apr 20, 2017 24.35 24.50 24.29 24.46 17,172 +0.21(+0.86%)
Apr 19, 2017 24.38 24.64 24.24 24.25 19,391 +0.10(+0.39%)
Apr 18, 2017 24.42 24.47 24.00 24.15 20,547 -0.44(-1.78%)
Apr 17, 2017 24.64 24.75 24.36 24.59 21,187 +0.00(+0.00%)
Apr 13, 2017 24.18 24.67 24.00 24.59 19,846 +0.41(+1.69%)
Apr 12, 2017 24.10 24.45 24.10 24.18 9,554 +0.17(+0.71%)
Apr 11, 2017 24.08 24.11 23.81 24.01 13,528 -0.10(-0.44%)
Apr 10, 2017 24.17 24.53 24.11 24.11 27,375 +0.02(+0.08%)
Apr 07, 2017 23.73 24.09 23.69 24.09 12,540 +0.30(+1.28%)
Apr 06, 2017 23.65 23.88 23.48 23.79 21,676 +0.15(+0.65%)
Apr 05, 2017 24.16 24.32 23.58 23.64 14,415 -0.53(-2.21%)
Apr 04, 2017 24.15 24.53 24.06 24.17 25,398 -0.08(-0.31%)
Apr 03, 2017 24.60 24.71 24.23 24.25 23,190 -0.30(-1.24%)
Mar 31, 2017 24.59 24.74 24.49 24.55 9,579 -0.02(-0.08%)
Mar 30, 2017 24.87 24.87 24.42 24.57 16,076 -0.20(-0.79%)
Mar 29, 2017 24.70 25.04 24.64 24.77 25,858 +0.20(+0.79%)
Mar 28, 2017 24.71 24.71 24.47 24.57 15,186 -0.15(-0.62%)
Mar 27, 2017 24.01 24.82 24.01 24.72 27,333 +0.48(+1.97%)
Mar 24, 2017 24.15 24.37 24.10 24.25 10,820 +0.12(+0.51%)
Mar 23, 2017 24.05 24.41 24.05 24.12 6,314 -0.04(-0.16%)
Mar 22, 2017 23.97 24.22 23.72 24.16 29,384 +0.21(+0.88%)
Mar 21, 2017 25.30 25.30 23.91 23.95 54,671 -1.28(-5.08%)
Mar 20, 2017 25.05 25.30 25.04 25.23 41,991 +0.13(+0.51%)
Mar 17, 2017 25.07 25.30 25.02 25.10 19,583 -0.16(-0.64%)
Mar 16, 2017 25.51 25.51 25.18 25.27 24,554 -0.18(-0.71%)
Mar 15, 2017 24.96 25.60 24.82 25.45 106,882 +0.66(+2.65%)
Mar 14, 2017 24.99 24.99 24.73 24.79 16,765 -0.33(-1.32%)
Mar 13, 2017 25.00 25.24 24.89 25.12 21,947 +0.04(+0.15%)
Mar 10, 2017 25.11 25.20 24.66 25.09 57,022 +0.09(+0.34%)
Mar 09, 2017 24.78 25.22 24.78 25.00 69,487 +0.12(+0.50%)
Mar 08, 2017 24.48 25.26 24.48 24.88 43,474 +0.47(+1.93%)
Mar 07, 2017 24.59 24.72 24.40 24.40 26,237 -0.53(-2.12%)
Mar 06, 2017 25.36 25.36 24.85 24.93 25,504 -0.39(-1.54%)
Mar 03, 2017 25.09 25.47 25.09 25.32 162,252 +0.22(+0.87%)
Mar 02, 2017 25.30 25.80 25.10 25.10 46,652 -0.27(-1.05%)
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.