PowerShares Dynamic Biotechnology & Genome Portfolio Historical Stock Prices

(ETF)
PBE 
$53.31
*  
0.14
0.26%
Get PBE Alerts
*Delayed - data as of Jan. 23, 2015  -  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: 1 Year, From 23-JAN-2014 TO 23-JAN-2015

Date Open High Low Close / Last Volume
16:00  53.31  53.4799  52.89  53.31 75,679
01/23/2015 53.28 53.4799 52.89 53.31 75,679
01/22/2015 53.08 53.1899 51.45 53.17 103,230
01/21/2015 53.46 53.5299 52.601 52.66 102,021
01/20/2015 53 53.77 52.39 53.63 79,969
01/16/2015 51.73 53.1 51.73 53.1 48,837
01/15/2015 53.65 53.65 51.8 51.82 100,603
01/14/2015 52.52 53.33 52.479 53.23 89,114
01/13/2015 53.58 54.0975 52.302 52.94 142,371
01/12/2015 53.39 53.39 52.4562 52.93 92,740
01/09/2015 52.74 52.74 51.95 52.43 61,454
01/08/2015 52.79 52.79 51.91 52.55 122,249
01/07/2015 50.08 51.96 50.08 51.96 109,237
01/06/2015 51 51 49.059 49.47 85,524
01/05/2015 50.05 50.9 49.91 50.27 40,021
01/02/2015 50.94 50.9695 49.99 50.38 48,581
12/31/2014 50.27 51.04 50.115 50.2 48,277
12/30/2014 50.64 50.68 50.1401 50.27 108,544
12/29/2014 50.76 51.112 50.46 50.71 59,189
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
09/25/2014 47.43 47.47 46.348 46.65 76,824
09/24/2014 46.28 47.49 46.28 47.49 45,107
09/23/2014 46.25 46.68 46.11 46.12 34,934
09/22/2014 46.83 46.92 46.076 46.51 41,784
09/19/2014 46.91 47.08 46.0878 46.16 23,714
09/18/2014 46.6 46.71 46.232 46.7 33,979
09/17/2014 46.44 46.64 46.1538 46.4 36,955
09/16/2014 45.28 46.32 45.28 46.31 44,441
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
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?