Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dynamic Biotechnology & Genome Invesco ETF (NY: PBE )

64.13 +0.55 (+0.87%)
Streaming Delayed Price Updated: 12:46 PM EDT, May 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

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%)
Dec 03, 2018 53.70 53.93 53.05 53.56 45,416 +0.63(+1.19%)
Nov 30, 2018 52.28 52.93 52.28 52.93 13,016 +0.65(+1.24%)
Nov 29, 2018 52.17 52.84 52.09 52.28 8,878 -0.14(-0.27%)
Nov 28, 2018 51.21 52.42 50.81 52.42 12,676 +1.53(+3.01%)
Nov 27, 2018 51.06 51.06 50.59 50.89 10,976 -0.50(-0.97%)
Nov 26, 2018 51.28 51.39 50.91 51.39 8,783 +0.86(+1.71%)
Nov 23, 2018 49.82 51.02 49.82 50.52 5,306 +0.21(+0.42%)
Nov 21, 2018 50.31 50.31 50.31 0 +0.66(+1.33%)
Nov 20, 2018 49.40 50.05 48.69 49.66 26,881 -0.04(-0.08%)
Nov 19, 2018 50.91 51.01 49.41 49.70 7,250 -1.38(-2.70%)
Nov 16, 2018 50.26 51.35 50.26 51.07 9,111 +0.62(+1.23%)
Nov 15, 2018 48.66 50.45 48.66 50.45 9,613 +1.57(+3.21%)
Nov 14, 2018 50.65 50.98 48.87 48.89 23,802 -1.46(-2.90%)
Nov 13, 2018 50.65 51.05 50.11 50.34 23,838 -0.04(-0.08%)
Nov 12, 2018 52.54 52.54 50.35 50.38 64,975 -1.42(-2.74%)
Nov 09, 2018 52.88 52.95 51.44 51.80 38,950 -1.52(-2.85%)
Nov 08, 2018 54.23 54.32 53.30 53.32 51,927 -1.10(-2.02%)
Nov 07, 2018 53.32 54.44 53.32 54.42 136,810 +1.68(+3.18%)
Nov 06, 2018 52.95 53.17 52.45 52.74 114,039 -0.54(-1.01%)
Nov 05, 2018 53.38 53.50 52.44 53.28 241,982 -0.11(-0.21%)
Nov 02, 2018 53.20 54.38 52.84 53.39 142,385 +0.50(+0.94%)
Nov 01, 2018 51.25 52.89 51.25 52.89 11,892 +1.71(+3.34%)
Oct 31, 2018 51.23 51.85 51.07 51.18 11,002 +0.54(+1.06%)
Oct 30, 2018 50.16 50.81 50.15 50.64 13,191 +0.51(+1.02%)
Oct 29, 2018 51.48 51.81 49.41 50.13 25,386 -0.72(-1.41%)
Oct 26, 2018 49.81 51.29 49.80 50.85 6,308 +0.27(+0.53%)
Oct 25, 2018 49.60 51.05 49.33 50.58 24,506 +1.37(+2.78%)
Oct 24, 2018 52.44 52.61 49.22 49.22 21,288 -3.23(-6.15%)
Oct 23, 2018 51.71 53.17 51.10 52.44 90,251 -0.16(-0.30%)
Oct 22, 2018 53.57 53.57 52.31 52.60 33,594 -0.90(-1.68%)
Oct 19, 2018 54.80 55.22 53.36 53.50 22,629 -1.18(-2.16%)
Oct 18, 2018 55.44 55.46 54.11 54.68 24,477 -0.73(-1.32%)
Oct 17, 2018 55.33 55.45 54.85 55.41 34,661 -0.05(-0.09%)
Oct 16, 2018 53.67 55.48 53.61 55.46 22,381 +2.20(+4.13%)
Oct 15, 2018 53.62 53.62 52.98 53.26 34,953 -0.34(-0.63%)
Oct 12, 2018 53.59 53.93 52.86 53.60 42,355 +0.86(+1.63%)
Oct 11, 2018 53.33 53.83 52.55 52.74 367,843 -0.77(-1.44%)
Oct 10, 2018 54.94 55.33 53.48 53.51 30,364 -1.54(-2.79%)
Oct 09, 2018 55.15 55.60 54.96 55.05 23,553 -0.53(-0.95%)
Oct 08, 2018 55.70 56.02 54.97 55.58 13,513 -0.28(-0.51%)
Oct 05, 2018 56.35 56.64 55.05 55.86 10,413 -0.31(-0.55%)
Oct 04, 2018 57.83 57.83 56.13 56.17 18,123 -1.84(-3.17%)
Oct 03, 2018 57.92 58.24 57.07 58.01 19,764 +0.34(+0.60%)
Oct 02, 2018 58.75 58.75 57.57 57.66 20,394 -1.01(-1.72%)
Oct 01, 2018 59.65 59.65 58.67 58.67 33,451 -0.70(-1.18%)
Sep 28, 2018 59.05 59.68 59.05 59.37 12,716 +0.10(+0.17%)
Sep 27, 2018 58.56 59.38 58.56 59.27 23,899 +0.70(+1.19%)
Sep 26, 2018 59.08 59.19 58.57 58.57 13,356 -0.37(-0.64%)
Sep 25, 2018 58.69 59.10 58.69 58.95 17,411 +0.43(+0.74%)
Sep 24, 2018 57.96 58.58 57.96 58.51 13,117 +0.56(+0.97%)
Sep 21, 2018 58.51 58.62 57.80 57.95 20,527 -0.44(-0.75%)
Sep 20, 2018 57.83 58.40 57.83 58.39 17,245 +0.84(+1.46%)
Sep 19, 2018 57.71 58.00 57.46 57.55 13,346 -0.24(-0.41%)
Sep 18, 2018 57.02 57.87 57.02 57.79 11,273 +0.83(+1.45%)
Sep 17, 2018 58.07 58.07 56.96 56.96 46,593 -1.09(-1.88%)
Sep 14, 2018 58.17 58.40 57.86 58.05 569,664 -0.03(-0.05%)
Sep 13, 2018 57.86 58.34 57.81 58.08 15,999 +0.40(+0.69%)
Sep 12, 2018 57.98 58.23 57.18 57.68 8,987 -0.37(-0.64%)
Sep 11, 2018 58.13 58.32 57.77 58.05 7,632 -0.16(-0.27%)
Sep 10, 2018 58.11 58.30 57.80 58.21 10,737 +0.33(+0.57%)
Sep 07, 2018 58.33 58.90 57.65 57.88 38,751 -0.58(-0.99%)
Sep 06, 2018 59.45 59.45 58.23 58.46 58,096 -0.92(-1.55%)
Sep 05, 2018 59.80 59.80 59.00 59.38 10,846 -0.42(-0.70%)
Sep 04, 2018 59.76 59.85 59.08 59.80 10,839 -0.15(-0.25%)
Aug 31, 2018 59.95 59.95 59.95 0 -0.24(-0.40%)
Aug 30, 2018 59.95 60.41 59.87 60.19 7,235 +0.15(+0.25%)
Aug 29, 2018 59.37 60.07 59.37 60.04 14,767 +0.85(+1.44%)
Aug 28, 2018 59.13 59.40 59.01 59.19 10,257 -0.11(-0.19%)
Aug 27, 2018 58.69 59.44 58.69 59.30 11,332 +0.92(+1.57%)
Aug 24, 2018 58.84 58.92 58.30 58.38 13,317 -0.31(-0.53%)
Aug 23, 2018 58.99 58.99 58.32 58.69 9,842 -0.30(-0.51%)
Aug 22, 2018 58.16 59.01 58.16 58.99 11,659 +0.90(+1.55%)
Aug 21, 2018 57.55 58.20 57.55 58.09 6,868 +0.70(+1.22%)
Aug 20, 2018 57.78 57.78 57.23 57.39 18,744 -0.26(-0.46%)
Aug 17, 2018 57.58 57.69 57.14 57.65 15,721 +0.02(+0.03%)
Aug 16, 2018 57.35 57.82 57.06 57.63 11,003 +0.57(+1.00%)
Aug 15, 2018 57.75 57.75 56.94 57.06 7,886 -0.95(-1.64%)
Aug 14, 2018 57.97 58.28 57.81 58.01 17,246 +0.25(+0.43%)
Aug 13, 2018 58.16 58.29 57.61 57.76 19,387 -0.44(-0.75%)
Aug 10, 2018 58.15 58.62 58.15 58.20 30,741 -0.30(-0.51%)
Aug 09, 2018 58.35 58.95 58.35 58.50 14,152 +0.14(+0.24%)
Aug 08, 2018 58.32 58.48 57.90 58.36 20,847 +0.03(+0.05%)
Aug 07, 2018 58.11 58.47 57.97 58.33 26,799 +0.59(+1.02%)
Aug 06, 2018 57.32 57.76 57.32 57.74 9,694 +0.34(+0.59%)
Aug 03, 2018 58.40 58.60 57.36 57.40 17,623 -0.75(-1.29%)
Aug 02, 2018 57.40 58.25 57.40 58.15 7,489 +0.53(+0.92%)
Aug 01, 2018 57.39 58.05 57.01 57.62 28,894 +0.24(+0.42%)
Jul 31, 2018 56.00 57.58 56.00 57.38 18,285 +1.70(+3.05%)
Jul 30, 2018 56.58 56.65 55.22 55.69 48,212 -0.97(-1.71%)
Jul 27, 2018 58.57 58.57 56.23 56.65 27,584 -1.77(-3.03%)
Jul 26, 2018 58.15 58.71 57.80 58.42 15,185 -0.36(-0.61%)
Jul 25, 2018 58.62 59.33 58.47 58.78 33,766 +0.19(+0.32%)
Jul 24, 2018 59.68 60.04 58.26 58.59 39,239 -0.64(-1.08%)
Jul 23, 2018 59.43 59.46 59.09 59.23 10,937 -0.21(-0.35%)
Jul 20, 2018 59.76 59.77 59.41 59.44 52,917 -0.06(-0.10%)
Jul 19, 2018 59.12 59.68 58.84 59.50 14,693 +0.18(+0.30%)
Jul 18, 2018 59.42 59.42 58.77 59.32 30,327 +0.02(+0.03%)
Jul 17, 2018 58.23 59.45 58.23 59.30 19,822 +0.74(+1.26%)
Jul 16, 2018 59.16 59.16 58.33 58.56 17,337 -0.50(-0.85%)
Jul 13, 2018 59.10 59.25 58.89 59.06 15,152 -0.05(-0.08%)
Jul 12, 2018 58.84 59.11 58.65 59.11 12,204 +0.50(+0.85%)
Jul 11, 2018 58.07 58.73 58.07 58.61 22,037 +0.31(+0.53%)
Jul 10, 2018 58.75 58.75 58.06 58.30 24,684 -0.12(-0.21%)
Jul 09, 2018 58.39 58.39 57.69 58.42 71,436 +0.38(+0.66%)
Jul 06, 2018 56.60 58.06 56.60 58.04 64,709 +1.83(+3.26%)
Jul 05, 2018 55.85 56.20 55.69 56.20 23,048 +0.60(+1.08%)
Jul 03, 2018 55.61 55.61 55.61 0 +0.20(+0.36%)
Jul 02, 2018 54.18 55.41 54.07 55.41 62,999 +0.77(+1.41%)
Jun 29, 2018 54.29 55.09 54.29 54.64 20,551 +0.92(+1.71%)
Jun 28, 2018 53.48 53.79 52.63 53.72 17,985 -0.05(-0.09%)
Jun 27, 2018 54.83 54.96 53.73 53.77 19,275 -1.05(-1.91%)
Jun 26, 2018 54.61 54.93 54.17 54.82 68,568 +0.28(+0.51%)
Jun 25, 2018 55.34 55.34 54.28 54.54 8,828 -1.07(-1.92%)
Jun 22, 2018 56.19 56.19 55.15 55.61 9,504 +0.13(+0.23%)
Jun 21, 2018 56.20 56.22 55.41 55.48 25,380 -0.60(-1.07%)
Jun 20, 2018 55.38 56.08 55.38 56.07 20,033 +1.12(+2.04%)
Jun 19, 2018 53.88 55.45 53.88 54.96 73,939 +0.47(+0.86%)
Jun 18, 2018 54.37 54.70 53.83 54.49 6,338 +0.27(+0.50%)
Jun 15, 2018 54.49 54.14 54.22 4,297 -0.02(-0.04%)
Jun 14, 2018 54.05 54.28 53.86 54.24 29,447 +0.34(+0.63%)
Jun 13, 2018 53.79 54.20 53.72 53.90 8,606 +0.13(+0.24%)
Jun 12, 2018 53.44 53.89 53.44 53.77 5,186 +0.20(+0.37%)
Jun 11, 2018 53.39 53.73 53.34 53.57 8,638 +0.16(+0.30%)
Jun 08, 2018 53.01 53.50 53.01 53.41 8,373 +0.52(+0.98%)
Jun 07, 2018 53.06 53.13 52.67 52.89 11,344 -0.11(-0.21%)
Jun 06, 2018 53.03 53.00 20,647 +0.80(+1.53%)
Jun 05, 2018 52.45 52.65 52.08 52.20 7,706 +0.00(+0.00%)
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.