$54.88 +0.10 (%) PowerShares ETF Shs Dynamic Biotechnology & Genome Portfolio - NYSEARCA

Aug. 28, 2015 | 10:39 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PBE historical data

Date Open High Low Close Volume
8/27/201553.3454.8553.3454.78137,634
8/26/201551.3453.2450.4653.24124,736
8/25/201552.8253.0050.8350.83181,638
8/24/201548.7152.8532.9250.40645,478
8/21/201552.9954.4552.0452.74233,641
8/20/201555.8056.1353.5053.52162,502
8/19/201556.2456.6555.4556.1735,320
8/18/201557.4057.6556.4256.4481,860
8/17/201555.5457.4055.1357.4056,580
8/14/201556.3156.3854.9055.7557,985
8/13/201556.9357.4556.2956.3833,862
8/12/201555.8557.0354.7556.75106,852
8/11/201556.5357.4255.7356.3072,573
8/10/201557.0958.0956.9056.9560,410
8/7/201557.0057.0155.3956.5977,453
8/6/201559.9859.9856.9257.0346,234
8/5/201559.9960.6959.6459.9638,921
8/4/201559.4459.8058.9859.4029,246
8/3/201559.7359.8658.5259.0129,353
7/31/201559.2160.0958.8559.4845,049
7/30/201558.6559.0357.2958.8653,013
7/29/201560.2860.2858.2358.7759,186
7/28/201559.0760.1958.2859.9280,287
7/27/201558.6258.8357.6958.5293,506
7/24/201560.7260.7259.0059.06117,018
7/23/201562.2362.4161.2761.3056,629
7/22/201560.9662.0360.5461.9070,118
7/21/201562.1762.2660.8461.5756,303
7/20/201563.0063.2162.0962.2148,541
7/17/201562.4262.7961.8662.7759,609
7/16/201561.7862.4061.2062.3267,235
7/15/201561.7462.1560.9761.0177,707
7/14/201559.9961.2759.9561.2156,359
7/13/201559.0059.9759.0059.8738,978
7/10/201558.1758.8857.7658.6440,596
7/9/201557.4958.5557.4257.5925,596
7/8/201558.0558.0556.8056.9138,823
7/7/201558.4958.5957.3458.4726,014
7/6/201557.0958.4257.0058.3034,984
7/2/201558.2058.2057.3457.6525,113
7/1/201558.9259.0857.8258.0475,843
6/30/201557.5158.4657.5158.3540,257
6/29/201558.0758.3956.9156.9462,845
6/26/201559.0959.2457.9558.6657,991
6/25/201559.4859.6758.5059.0075,232
6/24/201560.6660.6659.2259.4197,235
6/23/201561.0561.2560.3060.84104,931
6/22/201560.2460.9860.0060.9143,283
6/19/201559.8760.0859.3059.9148,454
6/18/201558.2960.0458.2959.8397,752
6/17/201557.8458.0557.5357.8932,485
6/16/201557.2557.8157.1957.6126,512
6/15/201557.2757.3756.6057.3225,618
6/12/201557.7958.2057.2357.4027,983
6/11/201558.1058.1057.4958.0025,404
6/10/201557.0357.7456.7457.7150,434
6/9/201558.1658.1656.6657.1256,042
6/8/201558.1658.4057.7058.1839,821
6/5/201557.2058.0356.6157.9425,680
6/4/201557.4357.7856.6657.0831,132
6/3/201557.5457.8457.0257.8442,883
6/2/201557.2057.7656.5457.2744,171
6/1/201558.0458.0456.7557.3430,952
5/29/201557.7858.1157.4557.8146,171
5/28/201557.8357.8457.2357.8114,886
5/27/201557.3058.1057.1858.1024,095
5/26/201557.3457.6756.9557.1940,578
5/22/201557.5557.8957.4557.6535,441
5/21/201557.7457.9157.1557.5827,551
5/20/201557.3557.9556.7657.6925,869
5/19/201557.4257.6157.1157.4036,862
5/18/201556.0657.3555.9757.3034,918
5/15/201555.9356.1355.7756.0920,591
5/14/201555.7256.0354.7455.8627,869
5/13/201555.9256.0055.2055.3334,650
5/12/201555.2355.8454.6755.6245,962
5/11/201555.7656.1055.5055.5529,136
5/8/201555.1656.0755.1455.5938,355
5/7/201554.2054.7153.8554.6533,318
5/6/201554.0154.1253.3053.9282,319
5/5/201554.6754.6753.3153.6085,393
5/4/201554.6555.5354.3254.6246,300
5/1/201553.4754.5453.4754.3276,954
4/30/201554.8654.9952.3952.95164,867
4/29/201554.9055.7554.2654.9280,328
4/28/201556.0556.2454.0255.0871,367
4/27/201558.3058.3155.6555.78128,129
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
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!