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

Ultra Nasdaq Biotechnology 2X ETF (NQ: BIB )

57.05 -0.44 (-0.77%)
Official Closing Price Updated: 4:15 PM EDT, May 17, 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 (%)
Jul 29, 2011 8.826 9.162 8.642 9.079 217,297 +0.10(+1.15%)
Jul 28, 2011 8.898 9.337 8.898 8.976 142,500 +0.02(+0.28%)
Jul 27, 2011 9.318 9.390 8.882 8.951 317,337 -0.52(-5.54%)
Jul 26, 2011 9.726 9.726 9.474 9.475 92,696 -0.22(-2.23%)
Jul 25, 2011 10.03 10.03 9.691 9.691 59,637 -0.34(-3.35%)
Jul 22, 2011 9.898 10.07 9.890 10.03 112,060 +0.11(+1.10%)
Jul 21, 2011 9.696 9.995 9.696 9.918 124,529 +0.30(+3.17%)
Jul 20, 2011 9.868 9.868 9.530 9.614 50,964 -0.20(-2.04%)
Jul 19, 2011 9.458 9.820 9.458 9.814 80,083 +0.36(+3.81%)
Jul 18, 2011 9.695 9.697 9.304 9.454 243,509 -0.25(-2.60%)
Jul 15, 2011 9.802 9.802 9.616 9.706 63,970 -0.07(-0.74%)
Jul 14, 2011 10.01 10.09 9.740 9.779 165,195 -0.08(-0.81%)
Jul 13, 2011 9.922 10.05 9.826 9.858 130,735 +0.11(+1.13%)
Jul 12, 2011 9.782 9.910 9.647 9.749 149,883 -0.03(-0.28%)
Jul 11, 2011 10.09 10.09 9.680 9.776 233,410 -0.38(-3.76%)
Jul 08, 2011 10.08 10.16 9.932 10.16 343,020 +0.09(+0.86%)
Jul 07, 2011 10.15 10.15 9.946 10.07 313,221 +0.10(+1.00%)
Jul 06, 2011 10.01 10.05 9.872 9.972 430,599 +0.10(+1.01%)
Jul 05, 2011 9.990 10.11 9.765 9.872 1,076,206 +0.07(+0.69%)
Jul 01, 2011 9.726 9.805 9.656 9.805 50,372 +0.20(+2.04%)
Jun 30, 2011 9.650 9.677 9.599 9.609 23,800 +0.10(+1.04%)
Jun 29, 2011 9.490 9.575 9.439 9.510 14,823 +0.03(+0.28%)
Jun 28, 2011 9.117 9.510 9.007 9.483 46,560 +0.32(+3.55%)
Jun 27, 2011 8.966 9.158 8.866 9.158 26,067 +0.19(+2.14%)
Jun 24, 2011 9.076 9.076 8.887 8.966 38,848 -0.15(-1.66%)
Jun 23, 2011 8.877 9.118 8.726 9.118 34,083 +0.05(+0.52%)
Jun 22, 2011 9.049 9.185 9.049 9.071 43,132 +0.02(+0.19%)
Jun 21, 2011 8.944 9.118 8.924 9.053 33,795 +0.18(+1.99%)
Jun 20, 2011 8.833 8.931 8.678 8.876 38,015 +0.13(+1.51%)
Jun 17, 2011 8.881 8.926 8.685 8.745 130,623 -0.10(-1.13%)
Jun 16, 2011 8.838 8.958 8.678 8.845 61,976 -0.09(-1.00%)
Jun 15, 2011 9.169 9.232 8.895 8.934 116,513 -0.20(-2.18%)
Jun 14, 2011 9.086 9.199 8.947 9.133 32,401 +0.15(+1.71%)
Jun 13, 2011 8.963 9.169 8.921 8.979 62,625 -0.06(-0.68%)
Jun 10, 2011 9.273 9.290 9.013 9.041 104,068 -0.32(-3.45%)
Jun 09, 2011 9.365 9.524 9.244 9.364 44,846 -0.09(-0.94%)
Jun 08, 2011 9.473 9.557 9.367 9.453 42,195 -0.09(-0.92%)
Jun 07, 2011 9.270 9.621 9.140 9.540 213,245 +0.21(+2.29%)
Jun 06, 2011 9.606 9.735 9.267 9.327 170,897 -0.33(-3.46%)
Jun 03, 2011 9.816 9.847 9.615 9.661 234,563 +0.08(+0.81%)
May 24, 2011 9.659 9.699 9.584 9.584 30,759 -0.07(-0.72%)
May 23, 2011 9.831 9.831 9.491 9.654 154,424 -0.28(-2.85%)
May 20, 2011 10.00 10.00 9.746 9.937 57,812 +0.03(+0.34%)
May 19, 2011 10.15 10.15 9.744 9.903 95,026 -0.10(-1.00%)
May 18, 2011 9.792 10.00 9.777 10.00 99,383 +0.22(+2.26%)
May 17, 2011 9.764 9.816 9.554 9.782 76,511 +0.03(+0.27%)
May 16, 2011 10.05 10.05 9.750 9.756 154,432 -0.29(-2.88%)
May 13, 2011 10.28 10.28 9.978 10.05 119,516 -0.13(-1.33%)
May 12, 2011 9.878 10.20 9.740 10.18 90,061 +0.27(+2.70%)
May 11, 2011 10.13 10.13 9.735 9.913 136,533 -0.10(-1.05%)
May 10, 2011 10.11 10.18 9.826 10.02 167,109 +0.10(+0.98%)
May 09, 2011 9.819 9.966 9.691 9.921 193,240 +0.26(+2.65%)
May 06, 2011 9.711 10.02 9.540 9.665 405,741 +0.33(+3.59%)
May 05, 2011 9.401 9.565 9.303 9.330 97,725 -0.27(-2.83%)
May 04, 2011 9.786 9.890 9.466 9.603 50,644 -0.07(-0.71%)
May 03, 2011 9.967 9.967 9.634 9.671 75,558 -0.27(-2.70%)
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.