PowerShares Dynamic Biotech &Genome Historical Stock Prices

(ETF)
PBE 
$40.79
*  
1.18
 negative 
2.98%
Get PBE Alerts
*Delayed - data as of Apr. 22, 2014 


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 for next time

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

Results for: 1 Year, From 22-APR-2013 TO 22-APR-2014

Date Open High Low Close / Last Volume
16:00  40.23  41  40  40.79 164,325
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
09/13/2013 34.91 35.08 34.77 35.08 42,524
09/12/2013 35.11 35.11 34.73 34.73 53,887
09/11/2013 35.08 35.08 34.61 34.97 47,737
09/10/2013 35.15 35.15 34.764 35.07 109,324
09/09/2013 34.66 35.19 34.66 35.19 72,578
09/06/2013 34.6 34.63 33.82 34.45 40,253
09/05/2013 34.38 34.52 34.206 34.48 41,830
09/04/2013 33.48 34.289 33.22 34.24 62,118
09/03/2013 33.15 33.43 33.03 33.35 169,213
08/30/2013 33.41 33.41 32.83 32.92 31,580
08/29/2013 32.97 33.5298 32.97 33.31 23,563
08/28/2013 32.58 32.97 32.51 32.96 13,660
08/27/2013 33.14 33.14 32.391 32.42 45,301
08/26/2013 33.17 33.68 33.064 33.49 31,181
08/23/2013 33.13 33.13 32.78 32.93 25,887
08/22/2013 32.65 33.06 32.65 32.99 38,071
08/21/2013 32.18 32.846 32.18 32.52 18,491
08/20/2013 31.77 32.132 31.63 32.1 34,683
08/19/2013 31.67 31.98 31.56 31.65 55,845
08/16/2013 31.87 32.05 31.75 31.79 59,548
08/15/2013 32.25 32.26 31.88 31.96 57,146
08/14/2013 32.84 33.01 32.55 32.55 17,210
08/13/2013 32.8 32.9288 32.6 32.9 5,596
08/12/2013 32.76 32.839 32.6 32.79 19,759
08/09/2013 32.6 33.09 32.6 32.85 21,459
08/08/2013 32.85 32.85 32.39 32.55 27,096
08/07/2013 32.45 32.72 32.286 32.59 69,594
08/06/2013 33.13 33.13 32.5386 32.58 47,561
08/05/2013 33.4 33.4 33.05 33.13 32,240
08/02/2013 33.24 33.29 33.114 33.26 21,657
08/01/2013 33.3 33.3 32.53 33.249 54,240
07/31/2013 32.6 32.92 32.6 32.69 16,865
07/30/2013 32.54 32.63 32.35 32.53 13,742
07/29/2013 32.74 32.774 32.36 32.53 18,227
07/26/2013 32.88 32.91 32.5001 32.81 17,192
07/25/2013 32.61 32.93 32.282 32.88 19,126
07/24/2013 32.66 32.77 32.42 32.5 31,460
07/23/2013 32.79 32.839 32.38 32.38 29,062
07/22/2013 32.89 33.0292 32.69 32.94 44,924
07/19/2013 32.32 32.869 32.26 32.78 21,585
07/18/2013 32.46 32.53 32.299 32.31 35,353
07/17/2013 32.4 32.5299 32.26 32.38 53,621
07/16/2013 32.84 32.84 32.16 32.25 50,689
07/15/2013 32.77 32.77 32.382 32.686 49,109
07/12/2013 31.84 32.64 31.84 32.59 53,768
07/11/2013 31.83 31.95 31.6601 31.91 72,411
07/10/2013 30.77 31.36 30.77 31.34 14,146
07/09/2013 30.89 30.9199 30.668 30.83 50,085
07/08/2013 30.94 30.94 30.6245 30.7 56,979
07/05/2013 30.26 30.64 30.2435 30.64 26,785
07/03/2013 30.05 30.13 29.82 30.07 12,674
07/02/2013 30.13 30.139 29.871 30.05 48,928
07/01/2013 29.46 30.201 29.46 29.92 31,943
06/28/2013 28.95 29.142 28.89 28.89 16,090
06/27/2013 28.88 29.0599 28.83 28.92 23,655
06/26/2013 28.42 28.855 28.42 28.7 31,243
06/25/2013 28.36 28.4475 28.04 28.24 36,796
06/24/2013 27.84 28.33 27.5301 28.22 18,355
06/21/2013 27.97 28.22 27.6201 28.05 19,135
06/20/2013 28.33 28.33 27.672 27.8265 23,415
06/19/2013 29.23 29.23 28.652 28.67 17,878
06/18/2013 28.8 29.2511 28.8 29.22 16,725
06/17/2013 28.69 29.12 28.69 28.8 23,572
06/14/2013 29.07 29.129 28.72 28.78 33,324
06/13/2013 28.8 29.26 28.54 29.11 27,737
06/12/2013 29.41 29.54 28.77 28.77 12,133
06/11/2013 29.18 29.5636 28.88 29.3599 24,045
06/10/2013 29.58 29.58 29.19 29.39 18,788
06/07/2013 29.07 29.47 29.07 29.47 12,577
06/06/2013 28.43 28.9 28.3 28.9 19,552
06/05/2013 29.05 29.229 28.31 28.44 38,358
06/04/2013 29.57 29.649 28.991 29.08 15,804
06/03/2013 29.88 29.88 28.83 29.51 43,327
05/31/2013 30.06 30.14 29.821 29.832 13,750
05/30/2013 29.9205 30.1301 29.906 30.096 15,755
05/29/2013 29.98 30.04 29.591 29.84 13,510
05/28/2013 30.02 30.34 29.9998 30.194 26,897
05/24/2013 29.505 29.694 29.41 29.69 13,176
05/23/2013 29.15 29.768 28.87 29.66 52,298
05/22/2013 29.96 30.43 29.358 29.51 49,943
05/21/2013 29.63 29.83 29.5 29.75 17,304
05/20/2013 29.74 29.89 29.45 29.45 31,772
05/17/2013 29.51 29.73 29.35 29.73 33,469
05/16/2013 29.88 29.93 29.2201 29.35 24,644
05/15/2013 30 30 29.58 29.86 38,271
05/14/2013 29.6 29.94 29.53 29.94 27,656
05/13/2013 28.95 29.57 28.95 29.57 51,552
05/10/2013 28.44 29.03 28.44 29.03 17,974
05/09/2013 28.79 28.79 28.48 28.48 27,235
05/08/2013 28.5 28.55 28.4 28.536 9,684
05/07/2013 28.58 28.58 28.4466 28.46 8,045
05/06/2013 28.61 28.62 28.35 28.53 11,176
05/03/2013 28.66 28.97 28.55 28.56 38,949
05/02/2013 28.04 28.3899 28 28.33 16,383
05/01/2013 28.33 28.33 27.87 27.87 7,244
04/30/2013 28.21 28.3 28.1101 28.3 17,749
04/29/2013 28.27 28.44 28.21 28.37 26,836
04/26/2013 28.42 28.43 28.0901 28.2099 9,346
04/25/2013 28.1342 28.3999 28.11 28.35 10,790
04/24/2013 28.45 28.45 27.9 27.9268 20,030
04/23/2013 28.25 28.7099 28.25 28.42 92,785
04/22/2013 28.04 28.17 27.7516 28.15 14,535
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 your brokers before you trade


Want to trade FX?