PowerShares Dynamic Biotech & Genome $39.13

down -0.07


17/4/2014 06:40 PM  |  NYSEARCA : PBE
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PBE historical data

Date Open High Low Close Volume
4/17/201439.1139.7038.8439.1352,515
4/16/201438.9239.3638.6539.2066,688
4/15/201438.2938.7436.8838.48130,300
4/14/201438.0638.9537.4438.09203,066
4/11/201438.4839.5837.8537.85212,152
4/10/201441.3041.3038.7639.10233,654
4/9/201440.1241.3440.1241.3479,692
4/8/201440.0640.4039.1940.04165,810
4/7/201439.6240.4539.2740.01321,408
4/4/201441.7841.9939.6539.88351,000
4/3/201442.5542.6341.0541.54220,535
4/2/201443.0443.1342.1342.5391,413
4/1/201441.9643.0141.8842.63132,825
3/31/201440.6641.6940.6641.63307,863
3/28/201441.6041.9640.4440.48235,128
3/27/201441.3642.0040.4841.59181,664
3/26/201442.4942.8941.4341.44109,436
3/25/201442.4543.1941.6542.20263,127
3/24/201443.6443.6441.0842.28639,976
3/21/201445.2645.2643.2743.33346,499
3/20/201445.1245.2944.7644.9559,294
3/19/201445.6345.7944.9745.2691,912
3/18/201444.6345.5844.6045.58107,378
3/17/201445.0245.3244.4444.5578,201
3/14/201444.2944.8344.1044.4667,058
3/13/201446.1146.1144.3444.69124,300
3/12/201445.0545.7344.8645.6975,145
3/11/201445.9945.9945.1345.3387,914
3/10/201445.6445.8145.1345.7882,699
3/7/201446.2046.2644.9245.64125,897
3/6/201446.8046.8945.5245.80135,734
3/5/201446.6346.6746.2046.43103,855
3/4/201446.1146.6546.0646.52124,201
3/3/201444.4645.2644.0445.15163,988
2/28/201446.3246.4244.5845.15241,972
2/27/201446.5846.6445.9446.32141,418
2/26/201446.7746.8446.2246.36186,705
2/25/201446.9646.9646.1446.50392,107
2/24/201446.5646.9846.3546.65248,925
2/21/201445.7946.6345.6946.14258,096
2/20/201444.6945.5144.3745.49256,338
2/19/201445.2245.3144.5544.66188,988
2/18/201444.1845.0544.1844.98267,518
2/14/201444.0844.4343.7643.99177,080
2/13/201443.2744.2243.2144.20236,338
2/12/201443.9343.9343.2043.59244,866
2/11/201442.8043.2542.6243.14171,368
2/10/201442.0142.3641.6042.36135,355
2/7/201440.8641.7440.5341.74132,386
2/6/201440.5640.8640.2840.49578,953
2/5/201441.0941.0939.8040.32131,336
2/4/201440.9041.3040.8241.06108,607
2/3/201442.1242.1340.4640.63169,827
1/31/201442.0042.3741.5341.96153,188
1/30/201441.8442.6641.7842.42134,219
1/29/201440.8941.6840.5841.0590,639
1/28/201440.4941.4040.4941.24167,360
1/27/201441.1841.1839.6340.27201,742
1/24/201442.0342.0541.0141.14345,827
1/23/201442.4942.5241.9742.43311,135
1/22/201442.8742.8742.3842.72152,169
1/21/201442.7542.7841.9842.61232,940
1/17/201441.9842.3341.8641.93193,520
1/16/201441.3041.8541.2941.69753,233
1/15/201441.3741.3740.9041.22103,546
1/14/201439.8641.1839.8441.1092,443
1/13/201440.0240.4939.3439.55151,938
1/10/201439.2239.9039.0239.90106,645
1/9/201438.9639.1738.6239.1662,462
1/8/201438.2938.6738.0538.6567,922
1/7/201437.2238.2737.2238.2371,637
1/6/201436.7236.9436.3036.50120,996
1/3/201437.1637.1636.6736.7047,334
1/2/201437.0937.0936.5837.0234,680
12/31/201337.3437.3436.8837.0558,920
12/30/201337.2437.2436.8437.1647,361
12/27/201337.4837.4837.0837.1819,848
12/26/201337.1637.4037.0737.2629,629
12/24/201337.3337.3336.9837.1251,076
12/23/201337.0137.2937.0037.1566,539
12/20/201335.9336.7335.9336.7247,486
12/19/201336.1436.2535.7635.9037,489
12/18/201335.2836.2135.2036.1569,903
12/17/201335.7536.1435.1235.2628,313
12/16/201335.6636.1635.6435.7657,633
12/13/201335.7935.7935.3335.5137,677
12/12/201335.5236.0635.5035.7964,306
12/11/201336.5236.5235.5035.53101,772
12/10/201336.8536.9036.2536.4445,290
12/9/201337.3437.4236.8036.8553,233
12/6/201337.1637.2136.6637.0747,051
12/5/201337.2137.2136.6636.8431,968
12/4/201337.1037.1836.6536.9956,331
12/3/201337.7737.7736.9037.2262,376
12/2/201337.9838.0637.5537.7848,809
11/29/201338.0338.1537.9538.0050,054
11/27/201337.7837.8537.5537.7767,482
11/26/201337.4437.6337.3637.5646,370
11/25/201337.2537.7037.1637.5086,874
11/22/201336.6637.1536.5037.12122,964
Trading Center