PowerShares Dynamic Biotech &Genome Historical Stock Prices

(ETF)
PBE 
$50.61
*  
0.80
1.61%
Get PBE Alerts
*Delayed - data as of Dec. 26, 2014  -  Find a broker to begin trading PBE now


Community Rating:
View:    PBE Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 26-SEP-2014 TO 26-DEC-2014

Date Open High Low Close / Last Volume
16:00  50.52  50.87  50.106  50.61 123,056
12/26/2014 50.11 50.87 50.106 50.61 123,056
12/24/2014 48.99 50.24 48.95 49.81 85,991
12/23/2014 51.55 51.57 48.7426 49.12 182,117
12/22/2014 52 52.06 51.03 51.41 67,273
12/19/2014 52.11 52.77 51.6001 52.41 83,318
12/18/2014 51.83 51.93 50.932 51.88 63,979
12/17/2014 48.84 50.37 48.84 50.33 65,172
12/16/2014 48.88 50.081 48.6 48.79 77,343
12/15/2014 50.76 50.88 49.15 49.19 127,177
12/12/2014 50.65 51.13 50.51 50.51 64,815
12/11/2014 51.07 51.96 50.8701 50.96 84,204
12/10/2014 51.92 51.9735 50.712 50.76 75,617
12/09/2014 50.93 52.05 50.6 51.94 39,631
12/08/2014 51.48 52 51.259 51.45 84,396
12/05/2014 51.08 51.3176 50.992 51.31 36,851
12/04/2014 51.21 51.3299 50.64 50.82 41,275
12/03/2014 51.34 51.34 50.716 51.25 55,971
12/02/2014 50.82 51.24 50.6 50.96 56,604
12/01/2014 50.6 50.76 49.8969 50.04 45,530
11/28/2014 51 51.435 50.72 50.76 14,908
11/26/2014 50.28 50.92 50.28 50.92 38,463
11/25/2014 50.68 50.68 49.9374 50.34 79,957
11/24/2014 49.94 50.42 49.94 50.42 58,939
11/21/2014 50.31 50.31 49.7371 49.77 42,337
11/20/2014 49.4 49.82 49.1355 49.75 37,940
11/19/2014 49.8 49.83 49.31 49.46 28,314
11/18/2014 49.19 49.98 49.19 49.83 56,942
11/17/2014 48.91 49.5945 48.91 49.03 37,562
11/14/2014 49.88 49.88 48.6901 49.05 43,146
11/13/2014 50.5 50.6099 49.58 49.77 57,402
11/12/2014 49.71 50.3299 49.5 50.28 43,127
11/11/2014 49.55 50.119 49.43 49.98 45,855
11/10/2014 48.83 49.44 48.6299 49.44 70,708
11/07/2014 49.09 49.4 48.1528 48.56 42,224
11/06/2014 48.57 49.03 48.47 48.97 55,166
11/05/2014 49.46 49.71 48.22 48.33 40,014
11/04/2014 49.56 49.56 48.868 49.03 42,047
11/03/2014 50.09 50.23 49.44 49.67 51,455
10/31/2014 50.9 51.07 49.706 49.89 102,943
10/30/2014 49.36 50.213 49.15 50.08 67,306
10/29/2014 49.74 49.79 48.89 49.36 66,625
10/28/2014 49.45 49.71 49.2013 49.59 95,625
10/27/2014 48.91 49.16 48.25 49.16 57,249
10/24/2014 48.31 48.9199 48.2 48.79 40,368
10/23/2014 47.71 48.6499 47.71 48.38 80,268
10/22/2014 47.17 47.579 46.662 47.24 51,234
10/21/2014 46.83 47.37 46.55 47.37 75,168
10/20/2014 45.45 46.29 45.4112 46.26 32,925
10/17/2014 46 46.03 45.2001 45.53 109,222
10/16/2014 43.5 45.565 42.849 45.11 53,461
10/15/2014 43.03 44.4761 42 44.23 106,527
10/14/2014 44.15 44.478 43.041 43.63 55,584
10/13/2014 44.55 44.73 43.38 43.78 74,323
10/10/2014 45.01 45.87 44.46 44.46 45,131
10/09/2014 46.29 46.33 45.09 45.24 31,612
10/08/2014 45.1 46.3899 44.68 46.36 70,809
10/07/2014 45.57 45.6999 45.02 45.1 34,339
10/06/2014 46.85 46.9 45.83 45.85 36,315
10/03/2014 46.36 46.73 46.07 46.62 41,129
10/02/2014 45.85 46.1529 45.27 45.97 28,883
10/01/2014 46.27 46.27 45.5 45.91 43,975
09/30/2014 46.99 47.02 46.1901 46.22 24,710
09/29/2014 46.46 47.1996 46.3 46.92 27,580
09/26/2014 46.81 46.99 46.5 46.92 25,789
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?