$49.77 +0.02 (%) PowerShares ETF Shs Dynamic Biotechnology & Genome Portfolio - NYSEARCA

Nov. 21, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PBE historical data

Date Open High Low Close Volume
11/21/201450.3150.3149.7449.7742,337
11/20/201449.4049.8249.1449.7537,940
11/19/201449.8049.8349.3149.4628,314
11/18/201449.1949.9849.1949.8356,942
11/17/201448.9149.5948.9149.0337,562
11/14/201449.8849.8848.6949.0543,146
11/13/201450.5050.6149.5849.7757,402
11/12/201449.7150.3349.5050.2843,127
11/11/201449.5550.1249.4349.9845,855
11/10/201448.8349.4448.6349.4470,708
11/7/201449.0949.4048.1548.5642,224
11/6/201448.5749.0348.4748.9755,166
11/5/201449.4649.7148.2248.3340,014
11/4/201449.5649.5648.8749.0342,047
11/3/201450.0950.2349.4449.6751,455
10/31/201450.9051.0749.7149.89102,943
10/30/201449.3650.2149.1550.0863,741
10/29/201449.7449.7948.8949.3666,625
10/28/201449.4549.7149.2049.5995,625
10/27/201448.9149.1648.2549.1657,249
10/24/201448.3148.9248.2048.7940,368
10/23/201447.7148.6547.7148.3880,268
10/22/201447.1747.5846.6647.2451,234
10/21/201446.8347.3746.5547.3775,168
10/20/201445.4546.2945.4146.2632,925
10/17/201446.0046.0345.2045.53109,222
10/16/201443.5045.5742.8545.1153,461
10/15/201443.0344.4842.0044.23106,627
10/14/201444.1544.4843.0443.6355,584
10/13/201444.5544.7343.3843.7874,323
10/10/201445.0145.8744.4644.4645,131
10/9/201446.2946.3345.0945.2431,612
10/8/201445.1046.3944.6846.3670,909
10/7/201445.5745.7045.0245.1034,339
10/6/201446.8546.9045.8345.8536,516
10/3/201446.3646.7346.0746.6241,129
10/2/201445.8546.1545.2745.9728,883
10/1/201446.2746.2745.5045.9143,975
9/30/201446.9947.0246.1946.2224,710
9/29/201446.4647.2046.3046.9227,580
9/26/201446.8146.9946.5046.9225,789
9/25/201447.4347.4746.3546.6576,824
9/24/201446.2847.4946.2847.4945,107
9/23/201446.2546.6846.1146.1234,934
9/22/201446.8346.9246.0846.5141,784
9/19/201446.9147.0846.0946.1623,714
9/18/201446.6046.7146.2346.7033,979
9/17/201446.4446.6446.1546.4036,955
9/16/201445.2846.3245.2846.3144,441
9/15/201446.2446.2445.1645.4756,065
9/12/201447.0047.1146.2846.2958,854
9/11/201447.1147.1146.5347.0719,068
9/10/201446.1547.3846.0947.3832,426
9/9/201446.7046.7045.8045.9021,780
9/8/201446.1946.7746.1946.7723,243
9/5/201446.3647.0945.4646.2750,933
9/4/201447.4847.5746.5346.6635,528
9/3/201447.8347.8447.2847.3531,071
9/2/201448.0848.1247.4147.6052,455
8/29/201447.3847.8347.2447.7844,195
8/28/201447.1447.5547.0847.1731,141
8/27/201447.5447.5847.1847.2937,583
8/26/201447.1347.6147.0447.4961,422
8/25/201446.6147.1546.6147.0376,050
8/22/201445.5645.8745.2445.69102,258
8/21/201445.9046.0145.4645.4927,962
8/20/201446.0046.1245.6245.8354,675
8/19/201446.3246.3345.8646.1155,723
8/18/201446.1046.3046.0046.2067,731
8/15/201445.8645.8844.8545.72113,821
8/14/201444.9845.5044.9845.5096,787
8/13/201444.2245.0944.2245.02128,600
8/12/201444.4344.4944.1244.3029,270
8/11/201444.2744.6343.9444.3733,878
8/8/201443.4344.0243.2043.9343,833
8/7/201443.9243.9743.2143.3427,878
8/6/201443.2944.0843.2143.7437,521
8/5/201443.1043.6843.0043.5546,302
8/4/201443.2843.4042.7743.2830,222
8/1/201443.0243.4542.5242.9935,815
7/31/201443.7243.7242.9542.9955,266
7/30/201444.4544.7143.9944.0741,614
7/29/201443.2944.0343.2943.8847,824
7/28/201443.2643.3042.6743.0748,949
7/25/201443.4743.4742.9543.3527,146
7/24/201443.9043.9343.2643.3626,826
7/23/201443.2843.8243.0643.8153,612
7/22/201442.6843.0042.6342.7251,747
7/21/201442.1842.4342.0342.3746,025
7/18/201441.4442.3941.3242.3060,233
7/17/201441.9642.3041.1941.2896,909
7/16/201442.7942.7942.1042.1561,663
7/15/201443.5943.5942.3342.4651,778
7/14/201443.8243.8243.4543.5428,812
7/11/201443.1443.5242.9243.4129,678
7/10/201442.4343.3442.2843.1336,638
7/9/201443.1243.2742.4743.1647,668
7/8/201443.8043.8042.8542.9750,421
7/7/201444.7544.8643.8843.8952,121
7/3/201444.8244.9444.5144.8847,630
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center