U.S. Markets open in 6 hrs 11 mins

PowerShares Dynamic Biotech & Genome ETF (PBE)


NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
46.84-0.15 (-0.32%)
At close: 4:00PM EDT
People also watch
PJPPSIPBSFBTPSJ
DateOpenHighLowCloseAdj Close*Volume
Jun 26, 201747.1747.1946.7346.8146.8111,500
Jun 23, 201746.6247.1046.2846.9946.9913,400
Jun 22, 201746.3047.0246.1046.6346.6325,600
Jun 21, 201744.7646.0044.7646.0046.0036,400
Jun 20, 201744.1145.2544.1144.5044.5032,100
Jun 19, 201743.4844.1543.4044.0744.079,100
Jun 16, 201743.3543.3543.0243.2043.208,800
Jun 16, 20170.215 Dividend
Jun 15, 201743.7643.9043.3643.5343.316,500
Jun 14, 201743.6844.3743.6844.1243.907,300
Jun 13, 201743.4243.5743.0643.5443.327,400
Jun 12, 201743.3743.5342.9743.3143.1022,200
Jun 09, 201743.5844.1543.4443.4643.2521,300
Jun 08, 201743.1143.7343.0743.5643.3417,900
Jun 07, 201743.1643.2442.8043.0042.7912,000
Jun 06, 201742.8543.2242.8443.0642.8512,200
Jun 05, 201743.2343.5942.6743.0242.8111,100
Jun 02, 201742.8243.5742.7643.4143.2012,300
Jun 01, 201741.9642.8441.9642.8042.595,600
May 31, 201741.8841.8841.3641.8141.605,500
May 30, 201742.4142.9741.6041.7741.5627,600
May 26, 201742.7142.7942.3342.4542.248,800
May 25, 201743.2443.2442.7042.7042.4914,700
May 24, 201743.0443.1942.5843.0442.8315,400
May 23, 201743.4343.4343.0143.0942.888,600
May 22, 201743.1643.4343.0043.3943.189,600
May 19, 201743.3443.6343.0243.0942.8817,000
May 18, 201742.7643.4042.7543.2943.0814,600
May 17, 201743.0343.2642.6142.6142.409,800
May 16, 201743.4343.5843.3143.5843.3689,500
May 15, 201743.1143.5043.1143.2943.086,100
May 12, 201742.5743.1342.5743.0942.885,000
May 11, 201742.5742.8142.1242.7442.5316,800
May 10, 201742.7142.7142.2742.6242.418,600
May 09, 201742.1142.8542.1142.8142.6011,500
May 08, 201742.5742.6341.9542.0141.805,400
May 05, 201743.3143.3142.6342.7542.5413,600
May 04, 201743.3243.3843.1043.3043.093,800
May 03, 201743.0743.3043.0243.3043.099,900
May 02, 201743.7743.9042.8643.1042.8911,000
May 01, 201743.2043.6943.0843.6543.4317,200
Apr 28, 201743.1243.1242.8843.1042.8911,800
Apr 27, 201742.6843.2042.6843.0142.80154,100
Apr 26, 201742.6143.0042.6142.8742.6618,300
Apr 25, 201742.2642.8642.2642.6842.4712,200
Apr 24, 201741.7742.1141.7741.9241.7114,900
Apr 21, 201741.8941.9741.2241.3441.149,200
Apr 20, 201741.8842.0041.7641.9841.7716,700
Apr 19, 201741.8642.1141.7741.8541.6412,700
Apr 18, 201742.1142.1141.5641.7541.548,900
Apr 17, 201742.0342.3242.0342.1941.9818,500
Apr 13, 201742.0042.5142.0042.4142.2011,400
Apr 12, 201741.7542.0941.7041.9641.7513,000
Apr 11, 201741.3841.5941.0841.5941.384,900
Apr 10, 201741.4541.8441.4541.4941.295,200
Apr 07, 201740.9941.4740.9941.4541.258,200
Apr 06, 201741.1341.1440.7741.1240.92178,800
Apr 05, 201742.0242.1241.0141.1040.9012,400
Apr 04, 201741.7142.0441.3341.7041.4910,800
Apr 03, 201742.2842.4941.8341.8841.679,000
Mar 31, 201742.7142.7142.2042.2942.086,200
Mar 30, 201742.8842.8842.4642.6542.4411,000
Mar 29, 201742.7643.2242.7242.9142.7010,000
Mar 28, 201742.2442.3841.4442.2842.0715,000
Mar 27, 201741.4342.3841.2142.3842.1715,500
Mar 24, 201741.7641.8541.5041.7341.529,200
Mar 23, 201741.7141.8441.4141.4841.287,600
Mar 22, 201741.3541.5941.2141.5941.3818,900
Mar 21, 201743.1543.1541.2341.3241.1222,200
Mar 20, 201742.7043.0042.5342.9042.6927,300
Mar 17, 201742.6842.9742.4442.7742.5628,800
Mar 17, 20170.056 Dividend
Mar 16, 201743.6943.6943.0743.1842.917,800
Mar 15, 201743.2743.9843.2743.7943.5282,100
Mar 14, 201743.6643.6643.1443.2442.9713,500
Mar 13, 201743.9444.0043.5643.8143.5424,600
Mar 10, 201743.7343.8943.3843.8943.626,400
Mar 09, 201743.4643.7243.2243.5743.309,800
Mar 08, 201742.9943.9042.9943.4843.2127,500
Mar 07, 201743.0943.3342.8142.8842.6134,700
Mar 06, 201743.6943.6943.1543.4743.2017,600
Mar 03, 201743.5143.9242.8743.9043.6313,900
Mar 02, 201743.9444.2543.4443.5543.2853,700
Mar 01, 201744.1744.4343.9744.0143.74181,200
Feb 28, 201743.3444.2243.3343.6343.3622,400
Feb 27, 201742.3743.8042.3743.8043.5312,500
Feb 24, 201742.0442.3941.9642.3942.139,300
Feb 23, 201742.6342.6341.7742.1841.9212,500
Feb 22, 201742.9743.0042.5342.6042.3316,600
Feb 21, 201743.2843.3342.9343.0942.8217,200
Feb 17, 201743.0643.4642.9643.4643.1915,600
Feb 16, 201743.7543.7542.8543.1842.9123,200
Feb 15, 201742.6143.3942.6143.3543.0810,600
Feb 14, 201742.2142.6942.0142.6742.4031,600
Feb 13, 201742.2842.4342.0842.1641.9013,600
Feb 10, 201742.1542.3041.9342.0341.7715,400
Feb 09, 201741.3942.2441.3942.0541.7916,600
Feb 08, 201741.2441.6541.0041.5341.2721,000
Feb 07, 201741.8741.8741.1341.3941.1318,100
Feb 06, 201741.5541.7041.4041.6541.3924,400
*Close price adjusted for dividends and splits.
Loading more data...