$58.11 -1.04 (%) PowerShares ETF Shs Dynamic Biotechnology & Genome Portfolio - NYSEARCA

Apr. 24, 2015 | 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
4/24/201558.8958.9158.1158.1137,767
4/23/201558.3959.2758.2159.1546,303
4/22/201558.5458.6957.8058.3755,647
4/21/201558.0958.4457.5958.3049,233
4/20/201557.9058.0057.1257.6446,828
4/17/201558.0958.1257.0457.4355,590
4/16/201558.3158.7458.2058.5227,714
4/15/201558.4658.6357.7258.4237,195
4/14/201558.4358.7757.7058.0840,155
4/13/201557.9758.9957.9558.3264,593
4/10/201557.5258.2257.5057.9339,304
4/9/201557.3857.8456.6057.3435,171
4/8/201555.9357.6155.9357.3554,541
4/7/201555.5556.6455.5555.9551,138
4/6/201555.2156.0055.1955.4561,506
4/2/201555.3655.7154.8455.5430,426
4/1/201555.6455.7454.4255.4936,282
3/31/201555.9856.1855.0955.1445,030
3/30/201556.3356.8055.7856.2556,391
3/27/201554.7256.0054.7255.6860,600
3/26/201553.9855.1353.3254.39141,771
3/25/201557.2957.6854.4054.45186,184
3/24/201557.5058.3357.1257.12184,553
3/23/201558.1658.2457.0357.54110,305
3/20/201559.9859.9858.2258.47101,021
3/19/201558.0359.4158.0359.26122,080
3/18/201557.6058.0557.0457.7480,119
3/17/201557.0957.7057.0057.62111,147
3/16/201556.6357.2856.4057.1469,083
3/13/201555.8556.6255.6856.1745,311
3/11/201555.5055.6955.0055.4019,209
3/10/201554.5056.0854.5055.4365,879
3/9/201555.5655.6354.8055.35138,626
3/6/201556.2556.2555.1955.3762,081
3/5/201555.8356.8355.8356.27104,726
3/4/201554.9655.5654.2655.1764,383
3/3/201554.9155.6454.1454.9597,796
3/2/201554.8254.9854.6554.8664,094
2/27/201555.8655.8654.7454.8248,413
2/26/201555.3055.6054.7355.5434,592
2/25/201554.5855.5854.1555.36159,872
2/24/201555.3055.3054.0654.4088,408
2/23/201554.8155.7054.6255.0247,070
2/20/201554.3554.6454.1054.5734,759
2/19/201553.6654.3953.6654.2433,164
2/18/201553.2053.8053.0753.7033,074
2/17/201552.9253.3952.9253.1967,368
2/13/201552.6052.7952.2052.7831,404
2/12/201551.9852.5351.7152.4854,771
2/11/201551.6952.5351.5451.8134,804
2/10/201551.8752.1151.4351.8357,616
2/9/201551.4251.9451.2151.2463,834
2/6/201552.0452.5051.3251.3954,969
2/5/201551.6352.2251.5852.0459,974
2/4/201551.1851.6150.3951.3482,787
2/3/201553.1553.1551.2952.36192,559
2/2/201553.0553.2751.8752.72106,567
1/30/201553.5154.2452.8452.9748,875
1/29/201552.9653.6352.3253.5975,360
1/28/201554.2754.3752.7352.8563,121
1/27/201553.3854.4653.3854.0261,229
1/26/201553.2153.9553.1553.9053,067
1/23/201553.2853.4852.8953.3175,679
1/22/201553.0853.1951.4553.17103,230
1/21/201553.4653.5352.6052.66102,271
1/20/201553.0053.7752.3953.6379,984
1/16/201551.7353.1051.7353.1048,837
1/15/201553.6553.6551.8051.82100,603
1/14/201552.5253.3352.4853.2389,114
1/13/201553.5854.1052.3052.94142,371
1/12/201553.3953.3952.4652.9392,740
1/9/201552.7452.7451.9552.4361,454
1/8/201552.7952.7951.9152.55122,249
1/6/201551.0051.0049.0649.4785,524
1/5/201550.0550.9049.9150.2740,021
1/2/201550.9450.9749.9950.3848,581
12/31/201450.2751.0450.1250.2048,277
12/30/201450.6450.6850.1450.27108,544
12/29/201450.7651.1150.4650.7159,189
12/26/201450.1150.8750.1150.61123,056
12/24/201448.9950.2448.9549.8185,991
12/23/201451.5551.5748.7449.12182,317
12/22/201452.0052.0651.0351.4167,273
12/19/201452.1152.7751.6052.4183,318
12/18/201451.8351.9350.9351.8863,979
12/17/201448.8450.3748.8450.3365,172
12/16/201448.8850.0848.6048.7977,343
12/15/201450.7650.8849.1549.19127,277
12/12/201450.6551.1350.5150.5164,815
12/11/201451.0751.9650.8750.9684,204
12/10/201451.9251.9750.7150.7675,617
12/9/201450.9352.0550.6051.9439,631
12/8/201451.4852.0051.2651.4584,396
12/5/201451.0851.3250.9951.3136,851
12/4/201451.2151.3350.6450.8241,275
12/3/201451.3451.3450.7251.2555,971
12/2/201450.8251.2450.6050.9656,604
12/1/201450.6050.7649.9050.0445,530
11/28/201451.0051.4450.7250.7614,908
11/26/201450.2850.9250.2850.9238,463
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center