PowerShares Dynamic Biotech &Genome Historical Stock Prices

(ETF)
PBE 
$43.59
*  
0.87
2.04%
Get PBE Alerts
*Delayed - data as of Jul. 23, 2014 10:51 ET  -  Find a broker to begin trading PBE now


Community Rating:
View:    PBE Real Time
 
 
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 for next time

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

Results for: 3 Month, From 22-APR-2014 TO 22-JUL-2014

Date Open High Low Close / Last Volume
10:51  43.17  43.66  43.06  43.59 20,792
07/22/2014 42.68 43 42.6274 42.72 51,747
07/21/2014 42.18 42.43 42.0326 42.37 46,025
07/18/2014 41.44 42.386 41.3201 42.3 60,233
07/17/2014 41.96 42.3 41.19 41.28 96,909
07/16/2014 42.79 42.79 42.1 42.15 61,663
07/15/2014 43.59 43.59 42.33 42.46 51,778
07/14/2014 43.82 43.82 43.45 43.54 28,812
07/11/2014 43.14 43.52 42.921 43.41 29,678
07/10/2014 42.43 43.3396 42.28 43.13 36,638
07/09/2014 43.12 43.269 42.47 43.16 47,668
07/08/2014 43.8 43.8 42.8508 42.97 50,421
07/07/2014 44.75 44.8565 43.88 43.89 52,121
07/03/2014 44.82 44.9365 44.506 44.882 47,630
07/02/2014 44.62 45 44.57 44.71 116,850
07/01/2014 43.89 44.7399 43.82 44.62 42,777
06/30/2014 43.67 44 43.67 43.71 24,188
06/27/2014 43.61 43.78 43.3001 43.78 26,697
06/26/2014 43.73 43.787 43.23 43.69 21,885
06/25/2014 43.37 43.878 43.27 43.76 44,564
06/24/2014 43.96 44.32 43.35 43.44 50,332
06/23/2014 44.26 44.36 43.7 43.81 58,225
06/20/2014 44.1 44.21 43.818 44.18 35,186
06/19/2014 44.27 44.3365 43.91 44.17 24,284
06/18/2014 43.94 44.1199 43.52 44.08 74,994
06/17/2014 44.07 44.18 43.6601 43.9 31,836
06/16/2014 43.59 44.3 43.59 44.02 43,935
06/13/2014 43.74 43.74 43.305 43.65 43,391
06/12/2014 43.7 43.89 43.4455 43.56 67,076
06/11/2014 43.45 43.98 43.39 43.659 52,641
06/10/2014 43.56 43.77 43.2801 43.66 81,231
06/09/2014 43.12 43.8799 43.11 43.52 187,268
06/06/2014 40.5 40.5 40.1501 40.39 31,918
06/05/2014 39.78 40.5565 39.6601 40.26 53,024
06/04/2014 39.27 39.69 38.98 39.67 65,262
06/03/2014 39.25 39.4 38.94 39.34 132,373
06/02/2014 39.52 39.52 38.65 39.23 26,219
05/30/2014 39.72 39.72 39.226 39.39 26,832
05/29/2014 39.65 39.8 39.5701 39.63 32,635
05/28/2014 39.74 39.78 39.4 39.51 30,241
05/27/2014 38.9 39.6999 38.87 39.69 50,351
05/23/2014 38.73 38.8795 38.44 38.6452 34,056
05/22/2014 38.13 39.0453 38.13 38.71 36,519
05/21/2014 38.08 38.5 37.98 38.13 29,247
05/20/2014 38.55 38.63 37.8101 38.03 53,563
05/19/2014 37.94 38.69 37.92 38.62 125,898
05/16/2014 38.13 38.23 37.5701 38.18 29,777
05/15/2014 38.49 38.56 37.55 38.1 63,915
05/14/2014 38.59 39.08 38.46 38.53 37,704
05/13/2014 39.01 39.1704 38.62 38.62 60,756
05/12/2014 38.49 39.09 38.32 39.01 73,506
05/09/2014 38.11 38.564 37.7 38.37 48,283
05/08/2014 38.63 39.47 38.15 38.15 57,216
05/07/2014 39.28 39.28 38.1501 38.79 52,388
05/06/2014 39.73 39.939 39.11 39.14 42,116
05/05/2014 38.83 39.87 38.68 39.78 43,948
05/02/2014 39.97 39.97 39.08 39.29 42,743
05/01/2014 39.91 40.3099 39.242 39.83 60,850
04/30/2014 39.56 39.71 38.95 39.69 55,932
04/29/2014 38.83 39.8351 38.65 39.58 89,632
04/28/2014 38.81 39.4 37.6301 38.58 76,443
04/25/2014 39.67 39.76 38.52 38.64 229,829
04/24/2014 40.53 40.86 39.21 40.03 80,411
04/23/2014 40.94 40.94 40.0248 40.21 58,730
04/22/2014 40 41 40 40.79 164,425
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?