PowerShares ETF Shs Dynamic Biotechnology & Genome Portfolio $46.40

up +0.09


17/9/2014 04:00 PM  |  NYSEARCA : PBE
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PBE historical data

Date Open High Low Close Volume
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
7/2/201444.6245.0044.5744.71116,850
7/1/201443.8944.7443.8244.6242,777
6/30/201443.6744.0043.6743.7124,188
6/27/201443.6143.7843.3043.7826,697
6/26/201443.7343.7943.2343.6921,885
6/25/201443.3743.8843.2743.7644,564
6/24/201443.9644.3243.3543.4450,332
6/20/201444.1044.2143.8244.1835,186
6/19/201444.2744.3443.9144.1724,284
6/18/201443.9444.1243.5244.0874,994
6/17/201444.0744.1843.6643.9031,836
6/16/201443.5944.3043.5944.0243,935
6/13/201443.7443.7443.3143.6543,391
6/12/201443.7043.8943.4543.5667,376
6/11/201443.4543.9843.3943.6652,641
6/10/201443.5643.7743.2843.6681,234
6/9/201443.1243.8843.1143.52187,268
6/6/201440.5040.5040.1540.3931,918
6/5/201439.7840.5639.6640.2653,024
6/4/201439.2739.6938.9839.6765,262
6/3/201439.2539.4038.9439.34132,573
6/2/201439.5239.5238.6539.2326,219
5/30/201439.7239.7239.2339.3926,832
5/29/201439.6539.8039.5739.6332,635
5/28/201439.7439.7839.4039.5130,241
5/27/201438.9039.7038.8739.6950,351
5/23/201438.7338.8838.4438.6534,056
5/22/201438.1339.0538.1338.7136,519
5/21/201438.0838.5037.9838.1329,247
5/20/201438.5538.6337.8138.0353,563
5/19/201437.9438.6937.9238.62125,898
5/16/201438.1338.2337.5738.1829,777
5/15/201438.4938.5637.5538.1063,915
5/13/201439.0139.1738.6238.6260,756
5/12/201438.4939.0938.3239.0173,506
5/8/201438.6339.4738.1538.1557,216
5/7/201439.2839.2838.1538.7952,388
5/6/201439.7339.9439.1139.1442,116
5/5/201438.8339.8738.6839.7843,948
5/2/201439.9739.9739.0839.2942,743
5/1/201439.9140.3139.2439.8360,850
4/30/201439.5639.7138.9539.6955,932
4/29/201438.8339.8438.6539.5889,632
4/28/201438.8139.4037.6338.5876,443
4/25/201439.6739.7638.5238.64229,929
4/24/201440.5340.8639.2140.0380,411
4/23/201440.9440.9440.0340.2158,730
Trading Center