Indicators

Dynamic Biotechnology & Genome Invesco ETF (NY: PBE )

59.85 +0.23 (+0.39%)

Official Closing Price Updated: 8:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	73.91	73.96	73.16	73.18	1,982	+0.08(+0.11%)
May 27, 2021	73.26	73.26	72.70	73.10	11,882	+0.26(+0.36%)
May 26, 2021	72.41	72.86	72.39	72.84	8,647	+0.86(+1.19%)
May 25, 2021	72.50	72.57	71.98	71.98	3,924	-0.36(-0.50%)
May 24, 2021	72.72	72.75	72.34	72.34	8,668	+0.16(+0.22%)
May 21, 2021	73.23	73.23	72.41	72.18	2,524	-0.32(-0.44%)
May 20, 2021	72.16	72.50	72.02	72.49	5,001	+1.88(+2.66%)
May 19, 2021	69.85	70.67	69.85	70.62	3,099	-0.52(-0.73%)
May 18, 2021	70.75	72.10	70.75	71.14	3,844	+0.59(+0.84%)
May 17, 2021	70.46	70.90	70.13	70.55	2,767	-0.50(-0.70%)
May 14, 2021	69.25	71.17	69.03	71.05	5,405	+2.28(+3.31%)
May 13, 2021	69.39	69.93	67.96	68.77	15,678	-0.44(-0.63%)
May 12, 2021	69.57	70.15	69.12	69.21	3,613	-0.91(-1.30%)
May 11, 2021	67.99	70.58	67.44	70.12	6,852	+0.63(+0.90%)
May 10, 2021	71.42	71.42	69.49	69.49	5,866	-2.22(-3.09%)
May 07, 2021	71.24	72.71	71.24	71.71	9,018	+0.80(+1.14%)
May 06, 2021	71.15	71.18	69.63	70.90	11,307	-0.88(-1.23%)
May 05, 2021	72.29	72.82	71.72	71.79	6,021	-0.85(-1.18%)
May 04, 2021	74.28	74.28	72.50	72.64	2,294	-1.79(-2.40%)

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.