Indicators

Dynamic Biotechnology & Genome Invesco ETF (NY: PBE )

64.60 -0.42 (-0.64%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	57.49	58.42	56.21	56.21	4,655	-1.46(-2.53%)
Apr 28, 2022	57.50	57.89	56.18	57.67	11,081	+0.21(+0.37%)
Apr 27, 2022	57.50	58.20	57.46	57.46	4,595	+0.11(+0.20%)
Apr 26, 2022	59.24	59.24	57.34	57.34	6,146	-2.17(-3.65%)
Apr 25, 2022	58.89	59.51	58.29	59.51	10,891	+0.49(+0.83%)
Apr 22, 2022	59.96	60.38	59.02	59.02	4,026	-1.29(-2.14%)
Apr 21, 2022	62.39	62.39	60.31	60.31	7,666	-1.44(-2.33%)
Apr 20, 2022	61.75	61.98	61.75	61.75	4,175	+0.54(+0.89%)
Apr 19, 2022	60.51	61.52	60.42	61.21	4,034	+0.68(+1.12%)
Apr 18, 2022	61.89	61.89	60.32	60.53	4,629	-1.59(-2.56%)
Apr 14, 2022	62.78	62.81	62.12	62.12	4,790	-0.84(-1.33%)
Apr 13, 2022	62.10	63.03	62.10	62.96	3,748	+1.56(+2.54%)
Apr 12, 2022	62.49	62.67	61.05	61.40	8,412	-0.40(-0.65%)
Apr 11, 2022	63.18	63.18	61.79	61.80	9,627	-1.57(-2.48%)
Apr 08, 2022	63.86	64.15	63.38	63.38	3,148	-0.45(-0.70%)
Apr 07, 2022	63.22	64.14	63.22	63.82	4,033	+0.31(+0.49%)
Apr 06, 2022	62.91	63.89	62.89	63.51	3,363	+0.46(+0.73%)
Apr 05, 2022	63.95	64.43	63.04	63.05	2,479	-1.00(-1.56%)
Apr 04, 2022	63.78	64.11	63.42	64.05	6,381	+0.65(+1.02%)

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.