POWERSHARES DYNAMIC BIOTECH & $29.22

up +0.42


18/6/2013 04:18 PM  |  NYSEARCA : PBE  |  Industries :
Type:

PBE historical data

Date Open High Low Close Volume
6/17/2013 28.69 29.12 28.69 28.80 236
6/14/2013 29.07 29.13 28.72 28.78 334
6/13/2013 28.80 29.26 28.54 29.11 278
6/12/2013 29.41 29.54 28.77 28.77 122
6/11/2013 29.18 29.56 28.88 29.36 241
6/10/2013 29.58 29.58 29.19 29.39 188
6/7/2013 29.07 29.47 29.07 29.47 126
6/6/2013 28.43 28.90 28.30 28.90 196
6/5/2013 29.05 29.23 28.31 28.44 384
6/4/2013 29.57 29.65 28.99 29.08 159
6/3/2013 29.88 29.88 28.83 29.51 434
5/31/2013 30.06 30.14 29.82 29.83 138
5/30/2013 29.92 30.13 29.91 30.10 158
5/29/2013 29.98 30.04 29.59 29.84 136
5/28/2013 30.02 30.34 30.00 30.19 269
5/24/2013 29.51 29.69 29.41 29.69 132
5/23/2013 29.15 29.77 28.87 29.66 523
5/22/2013 29.96 30.43 29.36 29.51 500
5/21/2013 29.63 29.83 29.50 29.75 174
5/20/2013 29.74 29.89 29.45 29.45 318
5/17/2013 29.51 29.73 29.35 29.73 335
5/16/2013 29.88 29.93 29.22 29.35 247
5/15/2013 30.00 30.00 29.58 29.86 383
5/14/2013 29.60 29.94 29.53 29.94 277
5/13/2013 28.95 29.57 28.95 29.57 516
5/10/2013 28.44 29.03 28.44 29.03 180
5/9/2013 28.79 28.79 28.48 28.48 273
5/8/2013 28.50 28.55 28.40 28.54 97
5/7/2013 28.58 28.58 28.45 28.46 81
5/6/2013 28.61 28.62 28.35 28.53 112
5/3/2013 28.66 28.97 28.55 28.56 390
5/2/2013 28.04 28.39 28.00 28.33 164
5/1/2013 28.33 28.33 27.87 27.87 73
4/30/2013 28.21 28.30 28.11 28.30 178
4/29/2013 28.27 28.44 28.21 28.37 269
4/26/2013 28.42 28.43 28.09 28.21 94
4/25/2013 28.13 28.40 28.11 28.35 108
4/24/2013 28.45 28.45 27.90 27.93 201
4/23/2013 28.25 28.71 28.25 28.42 928
4/22/2013 28.04 28.17 27.75 28.15 146
4/19/2013 27.13 27.87 27.13 27.86 129
4/18/2013 27.60 27.60 26.89 26.89 467
4/17/2013 27.48 27.55 26.99 27.40 162
4/16/2013 27.21 27.53 27.03 27.50 105
4/15/2013 27.49 27.50 26.86 26.99 125
4/12/2013 27.24 27.46 27.12 27.46 111
4/11/2013 27.10 27.42 27.10 27.27 139
4/10/2013 26.58 27.02 26.58 27.00 180
4/9/2013 26.29 26.50 26.29 26.34 69
4/8/2013 26.09 26.21 25.89 26.20 70
4/5/2013 25.88 26.07 25.67 26.03 95
4/4/2013 25.98 26.14 25.91 26.13 104
4/3/2013 26.51 26.51 25.87 26.00 148
4/2/2013 26.14 26.47 26.14 26.39 179
4/1/2013 26.25 26.35 25.85 25.98 276
3/28/2013 25.89 26.23 25.89 26.22 110
3/27/2013 25.52 25.85 25.41 25.78 72
3/26/2013 25.55 25.60 25.42 25.55 110
3/25/2013 25.64 25.73 25.35 25.54 84
3/22/2013 25.68 25.69 25.51 25.67 355
3/21/2013 25.90 25.91 25.55 25.58 61
3/20/2013 25.84 25.99 25.84 25.91 77
3/19/2013 25.85 25.98 25.59 25.69 101
3/18/2013 25.71 25.88 25.59 25.76 57
3/15/2013 26.07 26.08 25.91 25.98 206
3/14/2013 25.91 26.07 25.91 26.06 55
3/13/2013 25.87 25.89 25.74 25.82 64
3/12/2013 25.87 25.87 25.75 25.85 101
3/11/2013 25.75 25.80 25.75 25.79 44
3/8/2013 25.89 25.91 25.81 25.85 64
3/7/2013 25.66 25.77 25.65 25.76 66
3/6/2013 25.74 25.79 25.66 25.69 227
3/5/2013 25.45 25.65 25.45 25.61 92
3/4/2013 25.04 25.24 25.01 25.23 50
3/1/2013 24.56 25.11 24.56 25.11 85
2/28/2013 24.73 24.85 24.72 24.72 148
2/27/2013 24.41 24.72 24.41 24.59 43
2/26/2013 24.40 24.45 24.14 24.29 94
2/25/2013 24.74 24.85 24.33 24.34 82
2/22/2013 24.63 24.96 24.63 24.79 177
2/21/2013 24.74 24.79 24.51 24.60 165
2/20/2013 25.01 25.15 24.82 24.82 96
2/19/2013 25.06 25.13 24.97 25.10 186
2/15/2013 24.87 25.05 24.86 25.02 84
2/14/2013 24.78 24.98 24.67 24.91 107
2/13/2013 24.69 24.86 24.69 24.81 93
2/12/2013 24.73 24.77 24.63 24.63 70
2/11/2013 24.81 24.92 24.65 24.68 66
2/8/2013 24.84 24.95 24.77 24.90 202
2/7/2013 24.93 24.93 24.57 24.69 103
2/6/2013 24.97 25.00 24.74 24.94 348
2/5/2013 24.83 25.03 24.83 24.99 308
2/4/2013 24.95 24.95 24.66 24.74 160
2/1/2013 24.86 25.18 24.86 25.10 153
1/31/2013 24.67 24.90 24.67 24.80 91
1/30/2013 24.85 24.92 24.64 24.68 130
1/29/2013 24.79 24.80 24.58 24.78 224
1/28/2013 24.92 24.92 24.77 24.79 114
1/25/2013 24.67 24.87 24.63 24.87 113
1/24/2013 24.46 24.77 24.46 24.61 112
Marketplace
Trading Center