$53.90 +0.59 (%) PowerShares ETF Shs Dynamic Biotechnology & Genome Portfolio - NYSEARCA

Jan. 26, 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
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
11/25/201450.6850.6849.9450.3479,957
11/24/201449.9450.4249.9450.4258,939
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
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center