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 (%)
Jul 29, 2022	60.34	60.99	60.34	60.99	6,338	-0.23(-0.37%)
Jul 28, 2022	61.49	61.49	59.96	61.21	2,495	-0.32(-0.52%)
Jul 27, 2022	60.26	61.56	60.26	61.53	11,948	+0.85(+1.41%)
Jul 26, 2022	60.00	61.22	59.97	60.68	4,605	+0.44(+0.74%)
Jul 25, 2022	60.59	60.59	59.62	60.23	15,363	+0.05(+0.08%)
Jul 22, 2022	61.27	61.27	60.05	60.18	5,436	-1.12(-1.83%)
Jul 21, 2022	61.48	61.59	61.15	61.30	5,123	+0.20(+0.33%)
Jul 20, 2022	61.09	61.44	60.48	61.10	4,677	+0.27(+0.44%)
Jul 19, 2022	60.15	60.91	60.15	60.83	3,084	+1.51(+2.54%)
Jul 18, 2022	61.24	61.43	59.33	59.33	4,063	-1.27(-2.09%)
Jul 15, 2022	59.71	60.64	59.71	60.59	50,935	+0.91(+1.52%)
Jul 14, 2022	59.83	59.87	59.23	59.68	4,321	-0.95(-1.57%)
Jul 13, 2022	60.62	60.99	60.30	60.63	6,772	+0.27(+0.45%)
Jul 12, 2022	60.14	60.64	59.42	60.36	15,892	-0.20(-0.33%)
Jul 11, 2022	61.01	61.21	60.56	60.56	2,714	-1.35(-2.18%)
Jul 08, 2022	61.86	61.91	61.36	61.91	3,446	+0.34(+0.55%)
Jul 07, 2022	61.29	61.84	61.27	61.57	20,479	+1.04(+1.72%)
Jul 06, 2022	60.81	61.38	60.08	60.53	8,620	+0.08(+0.14%)
Jul 05, 2022	58.94	60.45	58.94	60.45	6,544	+1.38(+2.33%)

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.