Indicators

Dynamic Biotechnology & Genome Invesco ETF (NY: PBE )

63.97 -1.06 (-1.62%)

Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	53.00	53.50	52.99	53.45	7,009	+0.49(+0.92%)
Jun 27, 2019	52.44	52.96	52.40	52.96	142,879	+0.99(+1.90%)
Jun 26, 2019	52.38	52.38	51.71	51.97	35,408	-0.28(-0.54%)
Jun 25, 2019	52.51	52.85	52.15	52.25	11,801	-0.08(-0.15%)
Jun 24, 2019	53.36	53.36	52.33	52.33	8,688	-1.22(-2.28%)
Jun 21, 2019	53.18	53.55	52.81	53.55	12,716	+0.19(+0.36%)
Jun 20, 2019	53.82	54.05	53.22	53.36	7,166	+0.01(+0.02%)
Jun 19, 2019	53.00	53.40	52.97	53.35	6,991	+0.36(+0.68%)
Jun 18, 2019	52.58	53.26	52.58	52.99	9,130	+0.59(+1.12%)
Jun 17, 2019	51.18	52.45	51.18	52.40	11,422	+2.30(+4.59%)
Jun 14, 2019	50.88	50.88	50.08	50.10	4,005	-0.79(-1.55%)
Jun 13, 2019	50.56	50.89	50.41	50.89	7,178	+0.46(+0.91%)
Jun 12, 2019	49.79	50.43	49.79	50.43	7,747	+0.64(+1.28%)
Jun 11, 2019	50.65	50.65	49.76	49.79	8,256	-0.40(-0.80%)
Jun 10, 2019	50.60	50.71	50.19	50.19	8,006	-0.30(-0.59%)
Jun 07, 2019	50.08	50.53	50.03	50.49	6,007	+0.59(+1.18%)
Jun 06, 2019	50.58	50.73	49.89	49.91	8,204	-0.67(-1.32%)
Jun 05, 2019	50.64	50.68	50.23	50.57	54,269	+0.24(+0.48%)
Jun 04, 2019	49.38	50.33	49.05	50.33	22,830	+1.47(+3.00%)

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.