Indicators

Dynamic Biotechnology & Genome Invesco ETF (NY: PBE )

64.06 +0.49 (+0.78%)

Official Closing Price Updated: 4:10 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	57.10	58.03	56.43	58.01	8,304	+0.83(+1.45%)
May 28, 2020	57.28	58.11	57.10	57.17	5,240	-0.30(-0.53%)
May 27, 2020	57.28	57.48	55.44	57.48	16,657	+0.14(+0.24%)
May 26, 2020	59.96	59.96	57.33	57.34	9,249	-1.16(-1.99%)
May 22, 2020	58.00	58.55	57.81	58.50	5,003	+0.31(+0.53%)
May 21, 2020	58.37	58.52	57.95	58.20	5,740	-0.43(-0.73%)
May 20, 2020	57.74	58.68	57.74	58.62	7,147	+1.60(+2.80%)
May 19, 2020	58.46	58.70	57.03	57.03	9,252	-1.38(-2.36%)
May 18, 2020	58.96	59.07	58.29	58.40	38,390	+1.34(+2.36%)
May 15, 2020	55.16	57.22	55.16	57.06	9,305	+1.56(+2.82%)
May 14, 2020	55.01	55.63	54.77	55.50	9,411	-0.57(-1.02%)
May 13, 2020	56.94	57.97	55.28	56.07	26,440	-1.15(-2.00%)
May 12, 2020	58.96	59.39	57.22	57.22	17,900	-1.09(-1.87%)
May 11, 2020	55.48	58.59	55.48	58.30	16,616	+2.51(+4.50%)
May 08, 2020	55.64	56.23	55.14	55.80	7,104	+0.64(+1.16%)
May 07, 2020	56.01	56.01	55.04	55.16	5,959	+0.12(+0.22%)
May 06, 2020	54.75	55.56	54.51	55.04	8,219	+0.47(+0.86%)
May 05, 2020	54.62	55.03	54.20	54.57	6,936	+1.10(+2.06%)
May 04, 2020	52.27	53.51	51.86	53.47	8,012	+1.69(+3.26%)

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.