Indicators

Dynamic Biotechnology & Genome Invesco ETF (NY: PBE )

64.61 -0.40 (-0.62%)

Streaming Delayed Price Updated: 10:58 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	47.25	47.83	47.04	47.31	9,526	+0.09(+0.19%)
Sep 27, 2019	47.51	48.19	46.94	47.22	6,408	-0.21(-0.44%)
Sep 26, 2019	48.52	48.52	47.32	47.43	8,293	-1.42(-2.90%)
Sep 25, 2019	49.20	49.29	48.76	48.85	5,381	-0.20(-0.41%)
Sep 24, 2019	49.92	49.92	48.77	49.05	11,945	-0.83(-1.66%)
Sep 23, 2019	50.27	50.45	49.87	49.87	4,651	-0.44(-0.88%)
Sep 20, 2019	49.91	50.44	49.91	50.32	5,707	+0.23(+0.47%)
Sep 19, 2019	49.96	50.52	49.96	50.08	17,913	+0.08(+0.15%)
Sep 18, 2019	49.93	50.00	49.59	50.00	6,423	-0.40(-0.80%)
Sep 17, 2019	50.17	50.53	49.84	50.41	3,452	+0.02(+0.04%)
Sep 16, 2019	49.87	50.46	49.87	50.39	30,319	+0.65(+1.31%)
Sep 13, 2019	50.17	50.19	49.72	49.74	6,708	+0.00(+0.01%)
Sep 12, 2019	50.18	50.18	49.52	49.73	10,765	-0.39(-0.79%)
Sep 11, 2019	49.51	50.13	49.51	50.13	13,789	+0.68(+1.38%)
Sep 10, 2019	48.66	49.44	48.15	49.44	14,085	+0.73(+1.49%)
Sep 09, 2019	48.62	48.97	48.49	48.72	8,722	-0.58(-1.17%)
Sep 06, 2019	49.52	49.78	49.29	49.30	11,314	-0.36(-0.72%)
Sep 05, 2019	49.53	49.84	49.17	49.65	19,844	+0.48(+0.97%)
Sep 04, 2019	49.35	49.35	48.88	49.18	3,295	+0.11(+0.22%)

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.