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 (%)
Jun 30, 2010 5.411 5.411 5.207 5.207 1,601 -0.14(-2.66%)
Jun 29, 2010 5.582 5.582 5.332 5.349 9,209 -0.50(-8.54%)
Jun 25, 2010 5.673 5.849 5.673 5.849 15,215 +0.22(+3.84%)
Jun 24, 2010 5.633 5.633 5.633 5.633 4,004 -0.07(-1.29%)
Jun 22, 2010 5.856 5.707 5.707 5.707 102,506 -0.27(-4.57%)
Jun 17, 2010 5.943 5.980 5.980 5.980 89,693 +0.02(+0.36%)
Jun 16, 2010 6.030 6.030 5.953 5.959 16,721 -0.04(-0.73%)
Jun 15, 2010 5.869 6.009 5.869 6.003 3,203 +0.28(+4.93%)
Jun 11, 2010 5.662 5.720 5.720 5.720 38,439 +0.16(+2.94%)
Jun 10, 2010 5.421 5.587 5.421 5.557 15,456 +0.29(+5.60%)
Jun 09, 2010 5.367 5.446 5.262 5.262 27,228 -0.04(-0.85%)
Jun 08, 2010 5.454 5.466 5.230 5.307 57,659 -0.13(-2.43%)
Jun 07, 2010 5.639 5.639 5.439 5.439 6,406 -0.15(-2.72%)
Jun 04, 2010 5.722 5.722 5.583 5.592 4,893 -0.45(-7.52%)
Jun 03, 2010 5.940 6.047 5.940 6.046 4,933 +0.12(+2.02%)
Jun 02, 2010 5.744 5.926 5.744 5.926 4,804 +0.37(+6.58%)
Jun 01, 2010 5.768 5.768 5.558 5.560 3,203 -0.24(-4.17%)
May 27, 2010 5.803 5.803 5.803 5.803 0 +0.28(+5.02%)
May 26, 2010 5.683 5.727 5.521 5.526 21,334 -0.08(-1.43%)
May 25, 2010 5.387 5.605 5.387 5.605 4,004 -0.07(-1.17%)
May 24, 2010 5.655 5.784 5.655 5.672 6,734 -0.00(-0.07%)
May 21, 2010 5.514 5.776 5.513 5.675 44,638 -0.04(-0.70%)
May 20, 2010 6.026 6.026 5.709 5.715 23,224 -0.43(-6.96%)
May 19, 2010 6.143 6.143 6.143 6.143 800 -0.11(-1.77%)
May 18, 2010 6.509 6.509 6.253 6.253 13,614 +0.10(+1.66%)
May 17, 2010 6.411 6.411 6.151 6.151 16,817 -0.20(-3.11%)
May 14, 2010 6.491 6.491 6.232 6.348 12,412 -0.43(-6.29%)
May 12, 2010 6.774 6.774 6.774 6.774 0 +0.23(+3.45%)
May 11, 2010 6.276 6.548 6.276 6.548 34,275 +0.19(+3.03%)
May 10, 2010 6.356 6.597 6.356 6.356 0 +0.34(+5.65%)
May 07, 2010 6.676 6.676 5.934 6.016 35,621 +0.35(+6.25%)
May 06, 2010 6.805 6.805 5.494 5.662 47,249 -1.25(-18.05%)
May 05, 2010 6.807 6.930 6.764 6.909 6,726 -0.32(-4.46%)
May 04, 2010 7.304 7.319 7.180 7.231 10,570 -0.30(-3.98%)
May 03, 2010 7.396 7.563 7.392 7.531 18,419 +0.16(+2.17%)
Apr 30, 2010 7.560 7.560 7.370 7.371 7,207 -0.11(-1.53%)
Apr 29, 2010 7.357 7.577 7.357 7.486 49,179 +0.42(+5.94%)
Apr 28, 2010 6.962 7.066 6.962 7.066 28,029 +0.07(+1.04%)
Apr 27, 2010 7.262 7.351 6.994 6.994 13,742 -0.20(-2.74%)
Apr 26, 2010 7.322 7.332 7.191 7.191 6,406 -0.10(-1.37%)
Apr 23, 2010 7.302 7.305 7.164 7.291 28,301 +0.14(+1.94%)
Apr 22, 2010 7.261 7.261 6.991 7.153 32,369 -0.12(-1.63%)
Apr 21, 2010 7.518 7.518 7.193 7.271 20,981 -0.24(-3.21%)
Apr 20, 2010 7.556 7.556 7.436 7.512 23,352 +0.03(+0.42%)
Apr 19, 2010 7.492 7.566 7.367 7.481 18,819 +0.03(+0.47%)
Apr 16, 2010 7.467 7.467 7.446 7.446 4,804 -0.16(-2.15%)
Apr 15, 2010 7.577 7.610 7.577 7.610 16,817 +0.02(+0.25%)
Apr 14, 2010 7.522 7.591 7.507 7.591 29,630 +0.10(+1.35%)
Apr 13, 2010 7.435 7.493 7.435 7.490 22,423 +0.05(+0.67%)
Apr 12, 2010 7.487 7.510 7.440 7.440 19,219 -0.06(-0.82%)
Apr 09, 2010 7.493 7.501 7.477 7.501 8,552 -0.00(-0.03%)
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.