PowerShares Dynamic Biotech &Genome Historical Stock Prices

(ETF)
PBE 
$45.47
*  
0.82
1.77%
Get PBE Alerts
*Delayed - data as of Sep. 15, 2014  -  Find a broker to begin trading PBE now


Community Rating:
 
 
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: 1 Year, From 15-SEP-2013 TO 15-SEP-2014

Date Open High Low Close / Last Volume
16:00  45.27  46.24  45.16  45.47 56,065
09/15/2014 46.24 46.24 45.16 45.47 55,961
09/12/2014 47 47.11 46.277 46.29 58,854
09/11/2014 47.11 47.11 46.53 47.07 19,068
09/10/2014 46.15 47.38 46.09 47.38 32,426
09/09/2014 46.7 46.7 45.796 45.9 21,780
09/08/2014 46.19 46.77 46.19 46.77 23,243
09/05/2014 46.36 47.09 45.46 46.27 50,933
09/04/2014 47.48 47.57 46.5301 46.66 35,528
09/03/2014 47.83 47.8399 47.28 47.35 31,071
09/02/2014 48.08 48.12 47.41 47.6 52,455
08/29/2014 47.38 47.83 47.2357 47.78 44,195
08/28/2014 47.14 47.55 47.08 47.17 31,141
08/27/2014 47.54 47.5799 47.1801 47.29 37,583
08/26/2014 47.13 47.61 47.0349 47.49 61,422
08/25/2014 46.61 47.15 46.61 47.03 76,050
08/22/2014 45.56 45.87 45.242 45.69 102,258
08/21/2014 45.9 46.0089 45.46 45.49 27,962
08/20/2014 46 46.118 45.62 45.83 54,675
08/19/2014 46.32 46.331 45.86 46.11 55,723
08/18/2014 46.1 46.3 46 46.2 67,731
08/15/2014 45.86 45.8814 44.85 45.72 113,821
08/14/2014 44.98 45.5 44.98 45.5 96,787
08/13/2014 44.22 45.0899 44.22 45.02 128,600
08/12/2014 44.43 44.49 44.12 44.3 29,270
08/11/2014 44.27 44.63 43.9399 44.37 33,878
08/08/2014 43.43 44.0199 43.2 43.93 43,833
08/07/2014 43.92 43.97 43.21 43.34 27,878
08/06/2014 43.29 44.0799 43.213 43.74 37,521
08/05/2014 43.1 43.68 43 43.55 46,302
08/04/2014 43.28 43.4 42.772 43.28 30,222
08/01/2014 43.02 43.45 42.52 42.99 35,815
07/31/2014 43.72 43.72 42.95 42.99 55,266
07/30/2014 44.45 44.7099 43.99 44.07 41,614
07/29/2014 43.29 44.03 43.29 43.88 47,599
07/28/2014 43.26 43.3 42.6701 43.07 48,949
07/25/2014 43.47 43.47 42.95 43.35 27,146
07/24/2014 43.9 43.93 43.2601 43.36 26,826
07/23/2014 43.28 43.82 43.06 43.81 53,612
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
04/21/2014 39.29 39.61 38.92 39.61 76,403
04/17/2014 39.11 39.704 38.8365 39.13 52,515
04/16/2014 38.92 39.36 38.65 39.2 66,688
04/15/2014 38.29 38.737 36.88 38.48 130,300
04/14/2014 38.06 38.9525 37.44 38.09 203,066
04/11/2014 38.48 39.5796 37.85 37.85 212,152
04/10/2014 41.3 41.3 38.76 39.1 233,654
04/09/2014 40.12 41.34 40.12 41.3399 79,692
04/08/2014 40.06 40.4 39.19 40.04 165,810
04/07/2014 39.62 40.45 39.27 40.01 321,408
04/04/2014 41.78 41.9899 39.65 39.88 351,000
04/03/2014 42.55 42.63 41.0504 41.54 220,535
04/02/2014 43.04 43.13 42.13 42.53 91,413
04/01/2014 41.96 43.01 41.88 42.63 132,825
03/31/2014 40.66 41.685 40.66 41.63 307,863
03/28/2014 41.6 41.96 40.44 40.48 235,128
03/27/2014 41.36 42 40.48 41.59 181,664
03/26/2014 42.49 42.889 41.43 41.44 109,436
03/25/2014 42.45 43.1859 41.6501 42.2 263,127
03/24/2014 43.64 43.64 41.08 42.28 639,054
03/21/2014 45.26 45.26 43.27 43.33 346,499
03/20/2014 45.12 45.2925 44.7644 44.95 59,294
03/19/2014 45.63 45.7899 44.97 45.26 91,912
03/18/2014 44.63 45.58 44.6 45.58 107,378
03/17/2014 45.02 45.3192 44.441 44.55 78,201
03/14/2014 44.29 44.83 44.101 44.46 67,058
03/13/2014 46.11 46.11 44.34 44.69 124,300
03/12/2014 45.05 45.73 44.861 45.69 75,145
03/11/2014 45.99 45.99 45.131 45.3277 87,914
03/10/2014 45.64 45.812 45.13 45.78 82,699
03/07/2014 46.2 46.2565 44.92 45.64 125,897
03/06/2014 46.8 46.8899 45.524 45.8 135,734
03/05/2014 46.63 46.67 46.2001 46.43 103,855
03/04/2014 46.11 46.65 46.06 46.52 124,201
03/03/2014 44.46 45.2575 44.04 45.15 163,988
02/28/2014 46.32 46.419 44.581 45.15 241,972
02/27/2014 46.58 46.64 45.94 46.32 141,418
02/26/2014 46.77 46.84 46.215 46.36 186,705
02/25/2014 46.96 46.96 46.142 46.5 392,107
02/24/2014 46.56 46.9836 46.3531 46.65 248,925
02/21/2014 45.79 46.6299 45.6849 46.136 258,096
02/20/2014 44.69 45.51 44.37 45.49 256,338
02/19/2014 45.22 45.309 44.545 44.66 188,988
02/18/2014 44.18 45.0499 44.18 44.98 267,518
02/14/2014 44.08 44.4299 43.76 43.99 177,080
02/13/2014 43.27 44.22 43.2109 44.2 236,338
02/12/2014 43.93 43.93 43.2001 43.59 244,866
02/11/2014 42.8 43.25 42.621 43.14 171,368
02/10/2014 42.01 42.36 41.5988 42.36 135,355
02/07/2014 40.86 41.74 40.532 41.74 132,386
02/06/2014 40.56 40.856 40.28 40.49 578,953
02/05/2014 41.09 41.09 39.8 40.32 131,336
02/04/2014 40.9 41.2999 40.818 41.06 108,607
02/03/2014 42.12 42.13 40.46 40.63 169,827
01/31/2014 42 42.368 41.53 41.96 153,188
01/30/2014 41.84 42.66 41.78 42.42 133,419
01/29/2014 40.89 41.68 40.5762 41.05 90,639
01/28/2014 40.49 41.4 40.49 41.24 167,360
01/27/2014 41.18 41.18 39.631 40.27 201,672
01/24/2014 42.03 42.05 41.01 41.14 345,802
01/23/2014 42.49 42.52 41.966 42.43 311,135
01/22/2014 42.87 42.87 42.38 42.72 152,169
01/21/2014 42.75 42.78 41.98 42.61 232,940
01/17/2014 41.98 42.33 41.86 41.93 193,520
01/16/2014 41.3 41.85 41.29 41.69 753,233
01/15/2014 41.37 41.37 40.9 41.22 103,546
01/14/2014 39.86 41.18 39.84 41.1 92,443
01/13/2014 40.02 40.49 39.34 39.55 151,938
01/10/2014 39.22 39.9 39.0201 39.9 106,645
01/09/2014 38.96 39.17 38.6154 39.16 62,462
01/08/2014 38.29 38.67 38.05 38.65 67,922
01/07/2014 37.22 38.27 37.22 38.23 71,637
01/06/2014 36.72 36.94 36.301 36.5 120,996
01/03/2014 37.16 37.16 36.67 36.7 47,334
01/02/2014 37.09 37.09 36.58 37.02 34,680
12/31/2013 37.34 37.34 36.88 37.05 58,920
12/30/2013 37.24 37.24 36.842 37.16 47,361
12/27/2013 37.48 37.48 37.08 37.18 19,848
12/26/2013 37.16 37.4 37.0667 37.26 29,629
12/24/2013 37.33 37.33 36.98 37.12 51,076
12/23/2013 37.01 37.2899 37 37.15 66,539
12/20/2013 35.93 36.73 35.93 36.72 47,486
12/19/2013 36.14 36.2499 35.7601 35.9 37,489
12/18/2013 35.28 36.21 35.2 36.15 69,903
12/17/2013 35.75 36.138 35.12 35.26 28,313
12/16/2013 35.66 36.1599 35.6403 35.76 57,633
12/13/2013 35.79 35.79 35.33 35.51 37,677
12/12/2013 35.52 36.06 35.5036 35.79 64,306
12/11/2013 36.52 36.52 35.5 35.53 101,772
12/10/2013 36.85 36.9 36.2501 36.44 45,290
12/09/2013 37.34 37.42 36.796 36.85 53,043
12/06/2013 37.16 37.2058 36.664 37.07 47,051
12/05/2013 37.21 37.21 36.656 36.84 31,968
12/04/2013 37.1 37.18 36.65 36.986 56,331
12/03/2013 37.77 37.77 36.9 37.22 62,376
12/02/2013 37.98 38.06 37.55 37.78 48,809
11/29/2013 38.03 38.15 37.9501 38 50,054
11/27/2013 37.78 37.85 37.55 37.77 67,482
11/26/2013 37.44 37.627 37.36 37.56 46,370
11/25/2013 37.25 37.6996 37.16 37.5 86,874
11/22/2013 36.66 37.15 36.5 37.12 122,964
11/21/2013 35.76 36.2436 35.68 36.19 41,702
11/20/2013 35.65 35.87 35.388 35.59 26,673
11/19/2013 35.37 35.586 35.16 35.49 73,250
11/18/2013 35.96 36.09 35.2987 35.41 105,601
11/15/2013 35.67 35.9499 35.54 35.83 54,238
11/14/2013 35.6 35.639 35.33 35.57 36,316
11/13/2013 35.01 35.49 35 35.46 71,108
11/12/2013 35.28 35.36 34.9201 35.31 29,014
11/11/2013 35.2 35.352 34.84 35.31 32,822
11/08/2013 34.13 35.2652 34.13 35.13 174,282
11/07/2013 34.77 34.952 33.96 34.04 41,413
11/06/2013 35.84 35.84 34.621 34.69 42,696
11/05/2013 35.65 35.65 35.2472 35.5 25,828
11/04/2013 35.84 35.84 35.42 35.61 45,732
11/01/2013 35.31 35.57 35.09 35.56 34,779
10/31/2013 35.5 35.5999 35.08 35.17 36,493
10/30/2013 36.17 36.22 35.44 35.57 76,398
10/29/2013 36.02 36.2 35.83 36.2 72,356
10/28/2013 36.08 36.148 35.8125 36.06 70,403
10/25/2013 36.15 36.15 35.5891 35.87 105,794
10/24/2013 35.76 35.92 35.502 35.89 189,967
10/23/2013 34.93 35.47 34.8 35.47 164,869
10/22/2013 34.72 35.069 34.45 35.03 287,928
10/21/2013 35.11 35.27 34.301 34.38 443,761
10/18/2013 35.63 35.63 34.8 35.08 79,239
10/17/2013 34.87 35.4 34.7504 35.39 168,619
10/16/2013 34.47 34.88 34.395 34.88 68,103
10/15/2013 34.57 34.6 34.0863 34.2 42,960
10/14/2013 33.91 34.48 33.811 34.48 56,092
10/11/2013 34.2 34.3499 33.96 34.3 44,977
10/10/2013 34.06 34.38 34.06 34.28 59,543
10/09/2013 33.88 33.98 33.04 33.47 97,377
10/08/2013 35.22 35.25 33.8 33.8 68,830
10/07/2013 35.82 35.869 35.1707 35.22 47,800
10/04/2013 35.41 35.98 35.41 35.82 93,390
10/03/2013 35.74 35.82 35.1 35.45 55,550
10/02/2013 35.65 35.94 35.52 35.83 53,050
10/01/2013 35.14 35.63 35.139 35.63 34,752
09/30/2013 34.95 35.238 34.75 35.07 38,927
09/27/2013 35.15 35.4599 35.131 35.25 47,011
09/26/2013 34.89 35.39 34.89 35.28 18,763
09/25/2013 35.01 35.04 34.71 34.87 25,608
09/24/2013 34.88 35.15 34.76 34.94 25,232
09/23/2013 35.13 35.17 34.718 34.79 108,007
09/20/2013 35.57 35.58 35.13 35.19 39,576
09/19/2013 35.71 35.88 35.232 35.57 51,279
09/18/2013 35.33 35.629 35.1207 35.54 99,463
09/17/2013 35.29 35.29 34.95 35.2 37,729
09/16/2013 35.44 35.48 35.039 35.15 76,046
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?