PowerShares Dynamic Biotech &Genome Historical Stock Prices

(ETF)
PBE 
$58.58
*  
0.06
0.1%
Get PBE Alerts
*Delayed - data as of Jul. 28, 2015 10:10 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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-APR-2015 TO 27-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:10  58.58  59.10  58.28  58.58 9,345
07/27/2015 58.62 58.83 57.69 58.52 93,506
07/24/2015 60.72 60.72 59 59.06 117,018
07/23/2015 62.23 62.4099 61.27 61.3 56,629
07/22/2015 60.96 62.028 60.54 61.9 70,118
07/21/2015 62.17 62.26 60.84 61.57 56,103
07/20/2015 63 63.21 62.09 62.21 48,541
07/17/2015 62.42 62.789 61.8601 62.77 59,609
07/16/2015 61.78 62.4 61.2028 62.32 67,235
07/15/2015 61.74 62.15 60.97 61.01 77,707
07/14/2015 59.99 61.2705 59.9484 61.21 56,359
07/13/2015 59 59.97 59 59.87 38,978
07/10/2015 58.165 58.88 57.76 58.64 40,596
07/09/2015 57.49 58.55 57.416 57.59 25,596
07/08/2015 58.05 58.05 56.8014 56.91 38,823
07/07/2015 58.49 58.59 57.34 58.47 26,014
07/06/2015 57.09 58.42 57 58.3 34,984
07/02/2015 58.2 58.2 57.3401 57.65 25,113
07/01/2015 58.92 59.08 57.82 58.04 75,843
06/30/2015 57.51 58.46 57.51 58.35 40,257
06/29/2015 58.074 58.39 56.91 56.94 62,845
06/26/2015 59.09 59.24 57.95 58.66 57,991
06/25/2015 59.48 59.6647 58.5 59 75,232
06/24/2015 60.66 60.66 59.22 59.41 97,235
06/23/2015 61.05 61.248 60.3 60.84 104,931
06/22/2015 60.24 60.981 60.0013 60.91 43,283
06/19/2015 59.87 60.08 59.301 59.9099 48,454
06/18/2015 58.29 60.04 58.29 59.83 97,752
06/17/2015 57.84 58.05 57.5271 57.89 32,485
06/16/2015 57.25 57.805 57.188 57.61 26,512
06/15/2015 57.27 57.37 56.6 57.3153 25,618
06/12/2015 57.79 58.1999 57.23 57.4 27,983
06/11/2015 58.1 58.1 57.4899 58 25,404
06/10/2015 57.03 57.7399 56.74 57.71 50,434
06/09/2015 58.16 58.16 56.662 57.12 56,042
06/08/2015 58.16 58.4015 57.7 58.18 39,821
06/05/2015 57.2 58.03 56.6101 57.94 25,680
06/04/2015 57.43 57.78 56.66 57.08 31,132
06/03/2015 57.54 57.84 57.02 57.84 42,883
06/02/2015 57.2 57.7593 56.54 57.27 44,171
06/01/2015 58.04 58.04 56.7501 57.34 30,952
05/29/2015 57.78 58.11 57.4452 57.8055 46,171
05/28/2015 57.83 57.8399 57.234 57.81 14,886
05/27/2015 57.3 58.1 57.18 58.1 24,095
05/26/2015 57.34 57.67 56.95 57.19 40,578
05/22/2015 57.55 57.8882 57.45 57.65 35,441
05/21/2015 57.74 57.9099 57.15 57.58 27,463
05/20/2015 57.35 57.95 56.76 57.69 25,869
05/19/2015 57.42 57.6099 57.1101 57.4 36,862
05/18/2015 56.06 57.35 55.9661 57.3044 34,918
05/15/2015 55.93 56.13 55.77 56.09 20,591
05/14/2015 55.72 56.0299 54.7369 55.86 27,869
05/13/2015 55.92 56 55.2001 55.33 34,650
05/12/2015 55.23 55.8399 54.674 55.62 45,962
05/11/2015 55.76 56.1 55.499 55.55 29,136
05/08/2015 55.16 56.0699 55.14 55.59 38,355
05/07/2015 54.2 54.71 53.85 54.65 33,318
05/06/2015 54.01 54.12 53.3 53.92 82,319
05/05/2015 54.67 54.67 53.3132 53.6 85,393
05/04/2015 54.65 55.5299 54.32 54.62 46,300
05/01/2015 53.47 54.54 53.47 54.32 76,954
04/30/2015 54.86 54.99 52.391 52.95 164,867
04/29/2015 54.9 55.75 54.26 54.92 80,328
04/28/2015 56.05 56.24 54.02 55.08 71,267
04/27/2015 58.3 58.3101 55.65 55.78 128,129
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?