PowerShares Dynamic Biotech &Genome Historical Stock Prices

(ETF)
PBE 
$38.86
*  
0.39
1.01%
Get PBE Alerts
*Delayed - data as of May 23, 2016  -  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 20-MAY-2015 TO 20-MAY-2016

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.
16:00 38.87 39.27 38.50 38.86 76,673
05/20/2016 37.71 38.55 37.71 38.47 124,695
05/19/2016 38.03 38.61 37.4 37.68 64,814
05/18/2016 37.5 38.51 37.5 38.3 88,042
05/17/2016 38.04 38.26 37.4101 37.54 62,523
05/16/2016 37.47 38.3 37.47 38.17 32,631
05/13/2016 36.84 37.69 36.84 37.37 30,737
05/12/2016 37.52 37.59 36.44 36.91 53,776
05/11/2016 38.66 38.66 37.34 37.34 21,252
05/10/2016 38.73 38.74 37.85 38.7 41,832
05/09/2016 37.41 38.8409 37.41 38.47 27,438
05/06/2016 37.26 37.572 36.76 37.34 37,076
05/05/2016 37.46 37.5599 36.98 37.43 36,379
05/04/2016 38.34 38.38 37.23 37.27 77,975
05/03/2016 39.48 39.54 38.52 38.56 33,582
05/02/2016 39.46 39.8457 38.72 39.8 60,474
04/29/2016 39.98 40.146 39.06 39.32 41,400
04/28/2016 40.42 41.42 40.18 40.35 45,106
04/27/2016 41.22 41.22 40.45 40.71 30,860
04/26/2016 42.21 42.23 41.09 41.39 16,476
04/25/2016 42.21 42.64 42 42.13 16,247
04/22/2016 42.36 42.47 41.46 42.36 36,426
04/21/2016 41.33 42.32 41.23 42.29 30,405
04/20/2016 41.48 41.8326 41.1 41.36 28,074
04/19/2016 41.79 41.79 40.9921 41.23 33,170
04/18/2016 41.03 41.97 40.9301 41.76 24,893
04/15/2016 41.4 41.4 40.76 41.15 22,562
04/14/2016 41.4 41.5799 41.19 41.31 28,134
04/13/2016 40.59 41.34 40.28 41.28 26,657
04/12/2016 39.86 40.28 39.33 40.2 31,669
04/11/2016 40.53 40.58 39.58 39.68 51,303
04/08/2016 41.39 41.4683 40 40.5 38,026
04/07/2016 41.77 42.1 40.66 40.94 77,508
04/06/2016 39.82 42.06 39.8 42.02 55,138
04/05/2016 39.41 40.1001 39.26 39.6 22,775
04/04/2016 39.44 40.4233 39.37 39.67 36,651
04/01/2016 38.14 39.36 37.83 39.26 46,120
03/31/2016 37.33 38.91 37.33 38.28 40,455
03/30/2016 37.5 38.24 36.91 37.0699 29,448
03/29/2016 36.38 37.33 35.5401 37.29 43,618
03/28/2016 37.42 37.56 36.52 36.55 34,180
03/24/2016 36.75 37.9299 36.04 37.25 43,261
03/23/2016 38.6 38.95 36.99 36.99 31,390
03/22/2016 37.17 38.7399 37.17 38.67 46,875
03/21/2016 36.6 37.77 36.55 37.37 53,052
03/18/2016 36.07 37.1111 35.4 36.83 62,500
03/17/2016 35.83 36.155 34.79 35.77 69,853
03/16/2016 36.42 37 35.38 35.96 52,649
03/15/2016 37.94 37.94 36.35 36.5 55,397
03/14/2016 38.08 38.59 38.03 38.23 53,175
03/11/2016 37.51 38.14 37.228 38.14 43,551
03/10/2016 37.97 38.31 36.62 37.06 35,833
03/09/2016 38.41 38.46 37.2 37.68 26,391
03/08/2016 39.98 39.99 38.18 38.24 26,881
03/07/2016 38.57 40.1094 38.1901 39.91 33,369
03/04/2016 38.87 39.56 38.42 38.64 37,277
03/03/2016 39.3 39.37 38.48 38.76 40,958
03/02/2016 38.17 39.41 38.16 39.26 40,469
03/01/2016 37.34 38.165 36.81 38.165 31,618
02/29/2016 37.41 37.62 36.82 36.86 44,625
02/26/2016 37.23 37.6257 36.93 37.41 48,886
02/25/2016 37.12 37.24 36.631 36.96 17,571
02/24/2016 36.28 36.9599 35.6185 36.91 30,089
02/23/2016 37.44 37.7524 36.57 36.57 29,731
02/22/2016 37.88 38.2242 37.47 37.6216 32,196
02/19/2016 36.76 37.47 36.3 37.47 27,289
02/18/2016 38.29 38.29 36.91 36.91 37,823
02/17/2016 37.47 38.3 37.4 38.2 28,258
02/16/2016 36.43 37.14 36.43 37.14 49,001
02/12/2016 35.22 35.9 34.53 35.87 87,704
02/11/2016 34.37 35.047 34.02 34.76 97,799
02/10/2016 35.38 36.31 35.18 35.22 72,525
02/09/2016 34.21 35.93 34.13 35.07 86,600
02/08/2016 35.93 35.93 34.53 34.95 121,128
02/05/2016 38.07 38.07 36.73 37.09 53,661
02/04/2016 37.53 39.39 37.38 38.25 60,203
02/03/2016 37.66 37.81 36.148 37.7 149,309
02/02/2016 38.28 38.33 37.25 37.51 44,669
02/01/2016 38.22 39 37.81 38.72 129,133
01/29/2016 37.87 38.67 37.4156 38.53 74,972
01/28/2016 39.78 39.78 37.3901 37.99 77,909
01/27/2016 40.95 41.2 39.26 39.54 44,554
01/26/2016 41.16 41.2 39.76 40.75 65,903
01/25/2016 41.16 41.9633 40.94 40.97 32,350
01/22/2016 40.99 41.54 40.58 41.506 99,114
01/21/2016 40.72 41.435 40.09 40.09 65,280
01/20/2016 38.68 41.37 37.971 40.77 159,265
01/19/2016 41.68 41.84 38.9 39.5 274,080
01/15/2016 40.35 41.3326 39.73 41.04 56,670
01/14/2016 40.97 42.442 39.3 41.95 116,156
01/13/2016 43.49 43.68 40.68 40.69 103,425
01/12/2016 43.21 44.3999 41.771 43.34 124,741
01/11/2016 44.77 44.925 41.83 42.8199 414,513
01/08/2016 45.86 46.1 44.48 44.54 63,081
01/07/2016 46.31 46.62 45.28 45.43 114,471
01/06/2016 47.67 48.09 46.82 47.33 85,133
01/05/2016 49 49.29 48.21 48.4001 46,959
01/04/2016 49.64 49.64 48.7 49.09 36,303
12/31/2015 50.88 51.03 50.52 50.52 18,465
12/30/2015 51.2 51.37 50.86 50.99 21,864
12/29/2015 50.83 51.38 50.72 51.31 42,149
12/28/2015 50.22 50.59 50.06 50.49 20,450
12/24/2015 50.57 50.79 50.39 50.56 4,579
12/23/2015 50.36 50.646 50.08 50.59 35,610
12/22/2015 50.13 50.1869 49.65 49.96 18,418
12/21/2015 49.7 50.034 49.02 49.97 35,326
12/18/2015 49.27 50.11 49.27 49.41 28,827
12/17/2015 50.56 50.56 49.4101 49.74 18,463
12/16/2015 49.27 50.44 49.1384 50.42 32,273
12/15/2015 48.11 49.244 48.01 49.04 53,648
12/14/2015 47.85 48.38 46.947 47.68 41,718
12/11/2015 48.81 49.1 47.8 47.83 55,185
12/10/2015 48.73 49.5699 48.6342 49.38 18,255
12/09/2015 49.47 49.55 48.48 48.68 30,241
12/08/2015 48.56 49.94 48.52 49.78 56,512
12/07/2015 50.23 50.24 49.01 49.09 26,667
12/04/2015 49.17 50.29 49 50.29 39,275
12/03/2015 51.29 51.29 48.6209 48.98 25,256
12/02/2015 51.05 51.69 50.76 50.81 18,450
12/01/2015 51.27 51.39 50.42 51.18 33,042
11/30/2015 51.98 51.98 50.648 50.99 49,009
11/27/2015 51.73 52.03 51.64 51.88 13,419
11/25/2015 51.13 51.85 51.13 51.73 20,893
11/24/2015 50.81 51.135 50.56 50.97 37,702
11/23/2015 50.79 51.46 50.79 51.11 21,471
11/20/2015 50.95 51.42 50.8004 50.8699 29,055
11/19/2015 51.75 51.776 50.8012 50.85 17,038
11/18/2015 50.63 51.81 50.474 51.78 53,315
11/17/2015 49.71 50.722 49.4199 50.33 39,710
11/16/2015 49.38 49.618 48.5 49.45 58,905
11/13/2015 49.39 50.33 49 49.68 26,139
11/12/2015 49.87 50.42 49.47 49.5 66,360
11/11/2015 51.11 51.11 50.07 50.0899 93,855
11/10/2015 50.8 51.0912 50.27 51.05 25,985
11/09/2015 50.38 51.16 50.26 51.01 25,553
11/06/2015 50.69 50.8399 49.4 50.46 99,704
11/05/2015 51.53 51.6375 50.4401 50.97 31,365
11/04/2015 52.07 52.2 50.76 51.6 46,784
11/03/2015 51.61 52.21 50.884 51.82 63,019
11/02/2015 50.21 51.73 50.21 51.73 22,320
10/30/2015 50.4 50.5 49.74 50.02 36,428
10/29/2015 51.1 51.78 50.15 50.36 38,580
10/28/2015 49.97 51.0565 49.35 51.04 57,025
10/27/2015 48.56 50.1248 48.5 50.11 51,280
10/26/2015 48.53 49.32 47.99 48.57 85,246
10/23/2015 47.8 48.63 47.61 48.46 62,287
10/22/2015 46.81 47.5299 46.06 47.14 157,177
10/21/2015 47.5 47.6 45.47 46.67 191,729
10/20/2015 48.1 48.19 46.5801 46.63 99,627
10/19/2015 47.52 48.9043 46.94 48.11 111,155
10/16/2015 47.75 48.24 46.89 47.55 127,945
10/15/2015 45.1 47.68 45.1 47.68 101,066
10/14/2015 45.3 46.44 44.89 45.43 147,237
10/13/2015 46.2 47.18 44.98 45.05 359,676
10/12/2015 46.91 47.02 46.02 46.47 430,930
10/09/2015 46.24 46.98 45.57 46.45 108,470
10/08/2015 46.65 46.76 44.7 46.19 95,374
10/07/2015 46.47 47.47 45.6001 46.82 167,515
10/06/2015 47.75 48 44.86 46.28 216,135
10/05/2015 48.71 49.37 47.6201 48.14 70,035
10/02/2015 45.28 48.31 45.2601 48.31 71,048
10/01/2015 46 46.23 44.9 46.23 62,226
09/30/2015 44.86 46.3 44.676 45.72 55,071
09/29/2015 44.73 46.37 43.51 44.09 121,303
09/28/2015 46.97 46.97 43.52 44.64 199,596
09/25/2015 50.9 50.97 46.39 47.23 127,328
09/24/2015 50.69 50.7 49.0708 50.2405 91,133
09/23/2015 51.35 51.76 50.35 51.08 30,533
09/22/2015 51.52 51.7501 50.305 51.21 73,756
09/21/2015 55.01 55.14 51.605 52.24 55,986
09/18/2015 55.48 55.72 54.72 54.75 26,139
09/17/2015 55.16 56.9026 54.9316 56.3 28,175
09/16/2015 55.77 56.13 54.6799 55.25 40,956
09/15/2015 55.02 55.7454 54.75 55.57 35,903
09/14/2015 55.28 55.3 54.3 54.89 53,852
09/11/2015 54.17 55.17 54.03 55.17 39,337
09/10/2015 53.47 54.8 53.32 54.54 42,598
09/09/2015 55.14 55.37 53.3 53.42 77,178
09/08/2015 54.04 54.87 53.58 54.79 54,277
09/04/2015 52.47 53.63 52.1301 53.05 62,951
09/03/2015 54.62 54.92 52.91 53 110,462
09/02/2015 52.72 54.46 52.2501 54.46 54,488
09/01/2015 53.04 53.59 52.09 52.2 74,996
08/31/2015 55.26 55.75 53.51 53.57 52,987
08/28/2015 54.58 55.44 54.5 55.44 45,934
08/27/2015 53.34 54.854 53.34 54.78 137,634
08/26/2015 51.338 53.24 50.46 53.24 124,736
08/25/2015 52.82 53 50.83 50.83 181,638
08/24/2015 48.71 52.8508 32.92 50.399 645,478
08/21/2015 52.99 54.45 52.04 52.74 233,641
08/20/2015 55.8 56.13 53.5 53.52 162,502
08/19/2015 56.24 56.65 55.45 56.17 35,320
08/18/2015 57.4 57.646 56.42 56.44 81,860
08/17/2015 55.54 57.4 55.13 57.4 56,580
08/14/2015 56.31 56.376 54.9001 55.75 57,985
08/13/2015 56.93 57.4499 56.291 56.38 33,862
08/12/2015 55.85 57.03 54.75 56.75 106,852
08/11/2015 56.53 57.42 55.73 56.3 72,573
08/10/2015 57.09 58.09 56.9 56.95 60,410
08/07/2015 57 57.01 55.39 56.59 77,453
08/06/2015 59.98 59.98 56.92 57.03 46,234
08/05/2015 59.99 60.69 59.64 59.96 38,921
08/04/2015 59.44 59.8 58.977 59.4 29,246
08/03/2015 59.73 59.86 58.5201 59.01 29,353
07/31/2015 59.21 60.09 58.85 59.4766 45,049
07/30/2015 58.65 59.03 57.29 58.86 53,013
07/29/2015 60.28 60.28 58.23 58.77 59,186
07/28/2015 59.07 60.19 58.28 59.92 80,287
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
*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?