Indicators

Dynamic Biotechnology & Genome Invesco ETF (NY: PBE )

65.17 +0.57 (+0.88%)

Streaming Delayed Price Updated: 12:09 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	46.53	47.19	46.32	47.01	52,668	+0.85(+1.84%)
Dec 28, 2018	45.96	46.94	45.95	46.16	18,524	+0.41(+0.90%)
Dec 27, 2018	45.59	45.75	44.22	45.75	39,430	-0.33(-0.72%)
Dec 26, 2018	43.70	46.08	43.63	46.08	40,416	+2.70(+6.22%)
Dec 24, 2018	43.37	44.15	43.11	43.38	25,633	-0.44(-1.00%)
Dec 21, 2018	45.39	45.39	43.70	43.82	238,911	-1.40(-3.09%)
Dec 20, 2018	46.16	46.47	44.96	45.22	48,258	-1.00(-2.16%)
Dec 19, 2018	47.53	48.08	45.64	46.22	28,760	-1.20(-2.53%)
Dec 18, 2018	48.07	48.44	46.91	47.42	27,841	-0.52(-1.08%)
Dec 17, 2018	48.57	49.52	47.71	47.94	105,021	-0.80(-1.64%)
Dec 14, 2018	49.01	49.55	48.63	48.74	27,535	-0.71(-1.43%)
Dec 13, 2018	50.39	50.39	49.26	49.45	6,623	-0.86(-1.71%)
Dec 12, 2018	50.57	50.70	50.26	50.30	10,909	+0.11(+0.22%)
Dec 11, 2018	50.81	51.05	49.92	50.19	10,148	-0.30(-0.59%)
Dec 10, 2018	49.77	50.58	49.08	50.49	19,340	+0.75(+1.51%)
Dec 07, 2018	51.32	51.32	49.65	49.74	10,413	-1.61(-3.13%)
Dec 06, 2018	50.19	51.35	50.11	51.35	35,156	+0.27(+0.53%)
Dec 04, 2018	53.52	53.62	51.08	51.08	12,015	-2.48(-4.62%)

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.