PowerShares Dynamic Biotech &Genome Historical Stock Prices

(ETF)
PBE 
$54.46
*  
2.26
4.33%
Get PBE Alerts
*Delayed - data as of Sep. 2, 2015  -  Find a broker to begin trading PBE now


Community Rating:
View:    PBE After Hours
 
 
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 01-SEP-2014 TO 01-SEP-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.
16:00  52.50  54.46  52.2501  54.46 54,288
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
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
04/24/2015 58.89 58.91 58.11 58.11 37,767
04/23/2015 58.39 59.27 58.21 59.15 46,303
04/22/2015 58.54 58.69 57.8 58.37 55,647
04/21/2015 58.09 58.44 57.59 58.3 49,233
04/20/2015 57.9 58 57.1176 57.64 46,828
04/17/2015 58.09 58.12 57.04 57.43 55,590
04/16/2015 58.31 58.74 58.1999 58.52 27,714
04/15/2015 58.46 58.63 57.72 58.42 37,195
04/14/2015 58.43 58.77 57.7013 58.08 40,155
04/13/2015 57.97 58.9899 57.95 58.32 64,593
04/10/2015 57.52 58.224 57.5 57.93 39,304
04/09/2015 57.38 57.8373 56.6 57.3436 35,171
04/08/2015 55.93 57.6091 55.93 57.35 54,541
04/07/2015 55.55 56.64 55.55 55.9481 51,138
04/06/2015 55.21 56 55.19 55.45 61,506
04/02/2015 55.36 55.709 54.84 55.54 30,426
04/01/2015 55.64 55.74 54.4222 55.49 36,282
03/31/2015 55.98 56.1775 55.088 55.14 45,030
03/30/2015 56.33 56.8 55.78 56.25 56,391
03/27/2015 54.72 55.9999 54.72 55.68 60,600
03/26/2015 53.98 55.1311 53.322 54.39 141,771
03/25/2015 57.29 57.68 54.4 54.45 186,184
03/24/2015 57.5 58.325 57.12 57.12 184,553
03/23/2015 58.16 58.239 57.0301 57.54 110,305
03/20/2015 59.98 59.98 58.2206 58.47 101,021
03/19/2015 58.03 59.41 58.03 59.26 122,080
03/18/2015 57.6 58.0491 57.038 57.74 80,119
03/17/2015 57.09 57.7 57 57.62 111,147
03/16/2015 56.63 57.2796 56.4 57.14 69,083
03/13/2015 55.85 56.6199 55.68 56.17 45,311
03/12/2015 55.56 55.87 55.16 55.72 23,713
03/11/2015 55.5 55.69 55 55.4 19,209
03/10/2015 54.5 56.08 54.5 55.43 65,879
03/09/2015 55.56 55.63 54.8 55.35 138,626
03/06/2015 56.25 56.25 55.19 55.37 62,081
03/05/2015 55.83 56.8299 55.83 56.2735 104,726
03/04/2015 54.96 55.5599 54.258 55.17 64,383
03/03/2015 54.91 55.64 54.144 54.95 97,796
03/02/2015 54.82 54.98 54.65 54.86 64,094
02/27/2015 55.86 55.86 54.7401 54.82 48,413
02/26/2015 55.3 55.6 54.73 55.54 34,592
02/25/2015 54.58 55.58 54.148 55.36 159,872
02/24/2015 55.3 55.3 54.06 54.4 88,408
02/23/2015 54.81 55.7 54.62 55.02 47,070
02/20/2015 54.35 54.6399 54.1 54.57 34,759
02/19/2015 53.66 54.385 53.66 54.24 33,164
02/18/2015 53.2 53.8 53.07 53.7 33,074
02/17/2015 52.92 53.39 52.92 53.19 67,368
02/13/2015 52.6 52.7894 52.2001 52.78 31,404
02/12/2015 51.98 52.53 51.71 52.48 54,771
02/11/2015 51.69 52.533 51.54 51.81 34,804
02/10/2015 51.87 52.108 51.43 51.83 57,616
02/09/2015 51.42 51.94 51.21 51.24 63,834
02/06/2015 52.04 52.501 51.32 51.39 54,969
02/05/2015 51.63 52.22 51.5778 52.04 59,974
02/04/2015 51.18 51.6099 50.387 51.34 82,437
02/03/2015 53.15 53.15 51.29 52.36 192,559
02/02/2015 53.05 53.27 51.87 52.72 106,567
01/30/2015 53.51 54.2348 52.8431 52.97 48,875
01/29/2015 52.96 53.63 52.32 53.59 75,360
01/28/2015 54.27 54.37 52.73 52.85 63,121
01/27/2015 53.38 54.46 53.38 54.02 61,229
01/26/2015 53.21 53.95 53.15 53.9 52,067
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
*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?