Indicators

Dynamic Biotechnology & Genome Invesco ETF (NY: PBE )

70.38 +0.85 (+1.23%)

Streaming Delayed Price Updated: 10:49 AM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	54.28	55.08	54.28	54.63	20,553	+0.92(+1.71%)
Jun 28, 2018	53.47	53.78	52.62	53.71	17,987	-0.05(-0.09%)
Jun 27, 2018	54.82	54.96	53.72	53.76	19,278	-1.05(-1.91%)
Jun 26, 2018	54.60	54.92	54.16	54.81	68,577	+0.28(+0.51%)
Jun 25, 2018	55.33	55.33	54.27	54.53	8,829	-1.07(-1.92%)
Jun 22, 2018	56.19	56.19	55.14	55.60	9,505	+0.13(+0.23%)
Jun 21, 2018	56.20	56.22	55.40	55.47	25,383	-0.60(-1.07%)
Jun 20, 2018	55.37	56.08	55.37	56.07	20,036	+1.12(+2.04%)
Jun 19, 2018	53.87	55.44	53.87	54.95	73,947	+0.47(+0.86%)
Jun 18, 2018	54.36	54.69	53.82	54.48	6,339	+0.27(+0.50%)
Jun 15, 2018		54.48	54.13	54.21	4,298	-0.02(-0.04%)
Jun 14, 2018	54.04	54.27	53.85	54.23	29,450	+0.34(+0.63%)
Jun 13, 2018	53.78	54.19	53.71	53.89	8,607	+0.13(+0.24%)
Jun 12, 2018	53.43	53.88	53.43	53.76	5,187	+0.20(+0.37%)
Jun 11, 2018	53.38	53.72	53.33	53.56	8,639	+0.16(+0.30%)
Jun 08, 2018	53.00	53.50	53.00	53.40	8,374	+0.52(+0.98%)
Jun 07, 2018	53.05	53.12	52.66	52.88	11,345	-0.11(-0.21%)
Jun 06, 2018		53.02		52.99	20,650	+0.80(+1.53%)
Jun 05, 2018	52.44	52.64	52.08	52.19	7,707	+0.00(+0.00%)

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.