ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

PBE Invesco Biotechnology and Genome ETF

63.8231
-0.5369 (-0.83%)
Jun 14 2024 - Closed
Delayed by 15 minutes

PBE Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 63.8231 -0.54 -0.83% 63.91 63.91 63.65 10,279
Jun 13 2024 64.36 -0.26 -0.41% 64.39 64.39 64.07 6,095
Jun 12 2024 64.6231 0.49 0.77% 65.38 65.38 64.3801 4,614
Jun 11 2024 64.1292 0.02 0.03% 63.71 64.1292 63.335 2,586
Jun 10 2024 64.113 0.11 0.18% 63.63 64.1788 62.9882 5,044
Jun 07 2024 64.00 -0.40 -0.62% 63.93 64.3609 63.93 2,431
Jun 06 2024 64.40 0.03 0.04% 64.14 64.66 64.14 4,497
Jun 05 2024 64.3749 0.75 1.18% 63.97 64.46 63.97 9,617
Jun 04 2024 63.6272 -0.23 -0.36% 63.63 63.88 63.55 8,839
Jun 03 2024 63.8593 0.57 0.90% 63.67 64.54 63.5262 9,396
May 31 2024 63.2923 0.55 0.87% 63.00 63.44 62.9453 5,660
May 30 2024 62.7455 0.49 0.79% 62.36 62.81 62.17 39,518
May 29 2024 62.2521 -1.06 -1.67% 62.51 62.51 62.00 12,327
May 28 2024 63.3117 -0.45 -0.71% 63.85 63.85 63.06 4,128
May 24 2024 63.7617 -0.21 -0.33% 63.71 64.1156 63.71 14,064
May 23 2024 63.97 -1.06 -1.62% 65.09 65.09 63.7671 7,216
May 22 2024 65.0264 -0.13 -0.21% 64.94 65.30 64.94 3,804
May 21 2024 65.16 -0.28 -0.42% 65.19 65.305 64.9203 6,808
May 20 2024 65.4369 0.84 1.30% 64.66 65.4369 64.66 3,338
May 17 2024 64.598 -0.42 -0.64% 64.95 64.95 64.49 4,689
May 16 2024 65.0139 -0.41 -0.62% 65.25 65.25 64.8768 3,569
May 15 2024 65.42 0.81 1.26% 65.33 65.65 65.26 3,513
May 14 2024 64.6075 0.58 0.91% 63.77 64.61 63.77 8,479
May 13 2024 64.0261 0.45 0.71% 63.78 64.27 63.78 2,227
May 10 2024 63.577 -0.49 -0.77% 64.27 64.27 63.4501 3,736
May 09 2024 64.0714 0.32 0.50% 63.89 64.16 63.34 3,115
May 08 2024 63.75 -0.40 -0.63% 63.86 64.29 63.64 6,145
May 07 2024 64.1541 0.62 0.97% 63.45 64.24 63.4437 9,232
May 06 2024 63.5371 -0.52 -0.81% 64.00 64.00 63.4001 4,887
May 03 2024 64.0589 0.49 0.78% 64.89 64.89 64.0589 15,714
May 02 2024 63.5649 0.70 1.12% 63.43 63.76 63.08 8,559
May 01 2024 62.86 1.99 3.27% 61.48 63.517 61.48 9,215
Apr 30 2024 60.8724 -0.56 -0.92% 61.21 61.395 60.87 20,318
Apr 29 2024 61.4353 1.05 1.73% 60.72 61.7771 60.72 4,776
Apr 26 2024 60.3878 0.54 0.90% 59.89 60.6212 59.89 6,904
Apr 25 2024 59.85 -1.03 -1.69% 59.98 60.0537 59.4701 6,162
Apr 24 2024 60.88 -0.27 -0.44% 61.04 61.4082 60.79 5,327
Apr 23 2024 61.147 0.74 1.23% 60.64 61.65 60.64 245,003
Apr 22 2024 60.4037 0.55 0.93% 60.09 60.8483 60.085 4,887
Apr 19 2024 59.85 0.23 0.39% 59.55 60.04 59.3199 5,281
Apr 18 2024 59.62 -0.94 -1.56% 60.51 60.51 59.60 8,056
Apr 17 2024 60.5639 -0.18 -0.29% 61.05 61.05 60.5639 5,522
Apr 16 2024 60.74 0.01 0.02% 60.64 61.0935 60.64 3,567
Apr 15 2024 60.7265 -0.60 -0.98% 61.60 61.60 60.6474 12,374
Apr 12 2024 61.3256 -1.35 -2.15% 62.26 62.40 61.08 1,975
Apr 11 2024 62.6711 0.02 0.03% 62.65 62.786 62.45 2,059
Apr 10 2024 62.6523 -0.96 -1.51% 62.38 62.6523 62.38 3,188
Apr 09 2024 63.6131 0.65 1.03% 62.98 63.6131 62.98 2,544
Apr 08 2024 62.9666 0.14 0.22% 62.91 63.105 62.70 4,524
Apr 05 2024 62.831 0.26 0.42% 62.27 63.17 62.27 11,481
Apr 04 2024 62.5662 -0.71 -1.13% 63.81 63.81 62.5662 2,353
Apr 03 2024 63.2782 0.11 0.18% 62.90 63.44 62.90 14,710
Apr 02 2024 63.1664 -1.25 -1.95% 63.67 63.67 63.0641 2,551
Apr 01 2024 64.42 -0.30 -0.46% 64.43 64.47 63.895 3,334
Mar 28 2024 64.7156 -0.42 -0.64% 65.12 65.2001 64.7156 3,967
Mar 27 2024 65.1353 0.63 0.97% 64.86 65.15 64.455 8,546
Mar 26 2024 64.51 -0.17 -0.26% 64.89 64.9079 64.48 8,606
Mar 25 2024 64.68 -0.20 -0.30% 64.76 64.8675 64.5724 4,148
Mar 22 2024 64.8758 -0.31 -0.47% 65.26 65.26 64.76 5,078
Mar 21 2024 65.1843 0.25 0.38% 65.43 65.4599 65.1843 15,792
Mar 20 2024 64.9376 0.35 0.55% 64.34 64.9376 63.945 3,680
Mar 19 2024 64.5856 0.56 0.88% 63.81 64.7101 63.81 5,412
Mar 18 2024 64.0222 -0.05 -0.08% 64.26 64.5019 63.7995 4,962

Your Recent History

Delayed Upgrade Clock