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 (%)
Nov 29, 2019	55.27	55.55	55.27	55.27	1,501	-0.12(-0.22%)
Nov 27, 2019	55.11	55.54	55.08	55.39	15,119	+0.30(+0.55%)
Nov 26, 2019	55.07	55.28	54.72	55.09	10,333	+0.23(+0.42%)
Nov 25, 2019	53.52	55.01	53.52	54.86	10,444	+1.55(+2.91%)
Nov 22, 2019	53.03	53.30	52.71	53.30	8,511	+0.38(+0.72%)
Nov 21, 2019	52.82	52.96	52.64	52.92	2,798	+0.03(+0.06%)
Nov 20, 2019	52.58	53.17	52.58	52.89	8,076	+0.04(+0.07%)
Nov 19, 2019	52.17	53.09	52.17	52.85	5,243	+0.72(+1.38%)
Nov 18, 2019	52.12	52.13	51.74	52.13	3,200	-0.05(-0.11%)
Nov 15, 2019	51.69	52.23	51.66	52.19	10,713	+0.72(+1.40%)
Nov 14, 2019	51.70	51.70	51.08	51.46	19,524	-0.20(-0.38%)
Nov 13, 2019	51.51	51.73	51.12	51.66	10,954	+0.06(+0.11%)
Nov 12, 2019	51.41	51.87	51.41	51.60	24,631	+0.25(+0.49%)
Nov 11, 2019	51.50	51.53	51.27	51.35	3,105	-0.26(-0.50%)
Nov 08, 2019	50.27	51.63	50.17	51.61	29,338	+1.25(+2.47%)
Nov 07, 2019	50.64	50.90	50.34	50.36	5,814	+0.20(+0.40%)
Nov 06, 2019	50.81	50.81	50.16	50.16	4,660	-0.65(-1.28%)
Nov 05, 2019	51.02	51.06	50.61	50.81	5,303	-0.92(-1.78%)
Nov 04, 2019	52.55	52.55	51.71	51.73	7,342	-0.37(-0.71%)

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.