Indicators

Dynamic Biotechnology & Genome Invesco ETF (NY: PBE )

63.76 -0.21 (-0.33%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	49.94	50.37	49.06	50.04	22,929	-1.19(-2.33%)
Feb 27, 2020	52.84	53.28	51.23	51.23	19,907	-2.37(-4.42%)
Feb 26, 2020	53.65	54.20	53.41	53.60	8,177	-0.14(-0.26%)
Feb 25, 2020	55.32	55.41	53.61	53.74	9,007	-1.03(-1.89%)
Feb 24, 2020	54.49	55.13	54.49	54.78	7,934	-1.09(-1.96%)
Feb 21, 2020	55.49	55.98	55.49	55.87	10,213	-0.09(-0.17%)
Feb 20, 2020	56.09	56.09	55.42	55.97	4,296	-0.33(-0.59%)
Feb 19, 2020	56.11	56.32	55.95	56.30	5,240	+0.20(+0.36%)
Feb 18, 2020	56.09	56.33	55.89	56.10	7,065	-0.17(-0.30%)
Feb 14, 2020	55.99	56.43	55.99	56.27	2,303	-0.03(-0.06%)
Feb 13, 2020	57.11	57.11	56.30	56.30	6,025	-0.85(-1.48%)
Feb 12, 2020	57.46	57.46	57.15	57.15	6,406	-0.07(-0.12%)
Feb 11, 2020	57.37	57.37	57.17	57.22	9,916	-0.01(-0.02%)
Feb 10, 2020	56.60	57.33	56.60	57.23	2,850	+0.21(+0.37%)
Feb 07, 2020	57.05	57.26	56.97	57.02	3,204	-0.20(-0.35%)
Feb 06, 2020	56.98	57.23	56.98	57.22	1,878	+0.70(+1.23%)
Feb 05, 2020	55.27	56.80	55.27	56.52	4,081	+1.18(+2.14%)
Feb 04, 2020	54.98	55.52	54.98	55.34	4,694	+0.84(+1.54%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.