Skip to main content

Dynamic Biotechnology & Genome Invesco ETF (NY: PBE )

68.20 -1.26 (-1.81%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 50.07 50.20 49.68 49.93 7,110 -0.15(-0.30%)
Aug 29, 2019 49.94 50.23 49.85 50.08 9,040 +0.34(+0.68%)
Aug 28, 2019 49.18 50.08 49.18 49.74 12,169 +0.39(+0.78%)
Aug 27, 2019 49.69 50.33 49.11 49.35 8,551 -0.47(-0.94%)
Aug 26, 2019 49.45 49.87 49.45 49.82 11,541 +0.48(+0.97%)
Aug 23, 2019 50.64 50.83 49.34 49.34 12,918 -1.47(-2.89%)
Aug 22, 2019 51.67 51.67 50.64 50.81 7,458 -0.83(-1.61%)
Aug 21, 2019 51.48 51.74 51.48 51.64 5,291 +0.32(+0.62%)
Aug 20, 2019 51.67 51.91 51.22 51.32 5,195 -0.55(-1.06%)
Aug 19, 2019 51.55 51.95 51.41 51.88 6,724 +0.47(+0.91%)
Aug 16, 2019 50.58 51.41 50.58 51.41 3,705 +1.40(+2.79%)
Aug 15, 2019 50.50 50.50 49.82 50.01 19,098 -0.35(-0.70%)
Aug 14, 2019 50.78 51.03 50.26 50.36 9,747 -2.01(-3.83%)
Aug 13, 2019 51.29 52.79 51.29 52.37 6,578 +0.54(+1.04%)
Aug 12, 2019 51.94 52.38 51.67 51.83 4,980 -0.74(-1.40%)
Aug 09, 2019 52.55 52.81 51.96 52.56 9,112 -0.55(-1.04%)
Aug 08, 2019 52.58 53.12 52.58 53.11 7,693 +0.70(+1.34%)
Aug 07, 2019 51.93 52.52 51.58 52.41 5,750 +0.09(+0.17%)
Aug 06, 2019 51.55 52.37 51.18 52.33 7,272 +0.80(+1.55%)
Aug 05, 2019 52.18 52.29 51.12 51.53 12,182 -1.60(-3.01%)
Aug 02, 2019 53.95 53.95 53.02 53.12 7,710 -1.15(-2.12%)
Aug 01, 2019 53.13 54.97 53.13 54.27 10,399 +1.42(+2.68%)
Jul 31, 2019 53.28 53.64 52.65 52.85 7,550 -0.31(-0.59%)
Jul 30, 2019 52.35 53.18 52.35 53.17 9,929 +0.55(+1.04%)
Jul 29, 2019 52.66 52.66 51.93 52.62 6,459 +0.10(+0.18%)
Jul 26, 2019 52.25 52.55 52.05 52.53 8,111 +0.67(+1.29%)
Jul 25, 2019 52.66 52.66 51.85 51.86 8,468 -0.82(-1.55%)
Jul 24, 2019 52.18 52.72 52.10 52.67 5,090 +0.50(+0.95%)
Jul 23, 2019 52.36 52.36 52.05 52.18 5,098 -0.21(-0.41%)
Jul 22, 2019 52.16 52.77 52.16 52.39 8,873 +0.01(+0.01%)
Jul 19, 2019 52.91 52.91 52.39 52.39 2,703 -0.55(-1.03%)
Jul 18, 2019 52.02 52.95 52.02 52.93 16,819 +0.86(+1.65%)
Jul 17, 2019 52.31 52.31 51.83 52.08 5,979 -0.25(-0.48%)
Jul 16, 2019 52.52 52.52 52.24 52.33 6,110 -0.23(-0.43%)
Jul 15, 2019 52.18 52.61 52.13 52.55 7,014 +0.44(+0.84%)
Jul 12, 2019 52.21 52.21 52.04 52.12 6,208 -0.14(-0.27%)
Jul 11, 2019 52.88 52.88 51.90 52.26 9,346 -0.89(-1.67%)
Jul 10, 2019 53.19 53.40 52.55 53.14 9,223 +0.09(+0.17%)
Jul 09, 2019 52.41 53.13 52.41 53.05 6,467 +0.53(+1.01%)
Jul 08, 2019 53.08 53.08 52.17 52.53 11,198 -0.83(-1.56%)
Jul 05, 2019 53.82 54.22 53.35 53.36 3,905 -0.86(-1.59%)
Jul 03, 2019 53.87 54.22 53.82 54.22 8,411 +0.49(+0.91%)
Jul 02, 2019 53.77 53.82 53.49 53.73 11,032 -0.02(-0.04%)
Jul 01, 2019 54.28 54.28 53.67 53.76 9,138 +0.31(+0.59%)
Jun 28, 2019 52.99 53.49 52.98 53.44 7,009 +0.49(+0.92%)
Jun 27, 2019 52.44 52.95 52.40 52.95 142,896 +0.99(+1.90%)
Jun 26, 2019 52.38 52.38 51.70 51.97 35,412 -0.28(-0.54%)
Jun 25, 2019 52.51 52.85 52.15 52.25 11,802 -0.08(-0.15%)
Jun 24, 2019 53.35 53.35 52.33 52.33 8,689 -1.22(-2.28%)
Jun 21, 2019 53.17 53.54 52.80 53.54 12,718 +0.19(+0.36%)
Jun 20, 2019 53.81 54.05 53.22 53.35 7,167 +0.01(+0.02%)
Jun 19, 2019 52.99 53.39 52.96 53.34 6,991 +0.36(+0.68%)
Jun 18, 2019 52.58 53.26 52.58 52.98 9,132 +0.59(+1.12%)
Jun 17, 2019 51.18 52.45 51.18 52.40 11,424 +2.30(+4.59%)
Jun 14, 2019 50.88 50.88 50.08 50.10 4,005 -0.79(-1.55%)
Jun 13, 2019 50.56 50.89 50.41 50.89 7,179 +0.46(+0.91%)
Jun 12, 2019 49.79 50.43 49.79 50.43 7,748 +0.64(+1.28%)
Jun 11, 2019 50.65 50.65 49.75 49.79 8,257 -0.40(-0.80%)
Jun 10, 2019 50.60 50.70 50.19 50.19 8,007 -0.30(-0.59%)
Jun 07, 2019 50.08 50.53 50.03 50.49 6,008 +0.59(+1.18%)
Jun 06, 2019 50.58 50.73 49.89 49.90 8,205 -0.67(-1.32%)
Jun 05, 2019 50.63 50.68 50.23 50.57 54,276 +0.24(+0.48%)
Jun 04, 2019 49.37 50.33 49.04 50.33 22,833 +1.47(+3.00%)
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.