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 (%)
Jan 31, 2012 10.62 10.68 10.55 10.68 39,961 +0.12(+1.17%)
Jan 30, 2012 10.41 10.58 10.33 10.56 71,113 -0.05(-0.51%)
Jan 27, 2012 10.48 10.68 10.48 10.61 44,846 +0.26(+2.48%)
Jan 26, 2012 10.67 10.67 10.36 10.36 64,819 -0.25(-2.39%)
Jan 25, 2012 10.24 10.63 10.24 10.61 96,404 +0.50(+4.91%)
Jan 24, 2012 9.896 10.12 9.896 10.11 28,669 +0.10(+0.97%)
Jan 23, 2012 10.19 10.23 9.928 10.02 98,310 -0.12(-1.18%)
Jan 20, 2012 10.27 10.27 10.06 10.14 42,163 -0.12(-1.13%)
Jan 19, 2012 10.48 10.48 10.25 10.25 98,854 -0.10(-0.99%)
Jan 18, 2012 10.05 10.36 10.05 10.36 120,132 +0.25(+2.43%)
Jan 17, 2012 10.22 10.22 10.08 10.11 77,000 +0.13(+1.28%)
Jan 13, 2012 9.890 10.01 9.726 9.982 90,990 -0.00(-0.01%)
Jan 12, 2012 9.920 9.991 9.677 9.983 113,598 +0.10(+1.00%)
Jan 11, 2012 9.772 9.885 9.615 9.885 63,554 +0.15(+1.49%)
Jan 10, 2012 9.659 9.752 9.538 9.739 82,325 +0.35(+3.77%)
Jan 09, 2012 9.464 9.464 9.290 9.385 107,223 +0.26(+2.80%)
Jan 06, 2012 9.103 9.202 9.003 9.129 206,886 +0.12(+1.30%)
Jan 05, 2012 8.991 9.061 8.991 9.012 8,929 +0.22(+2.48%)
Jan 04, 2012 8.798 8.801 8.774 8.795 11,051 +0.11(+1.31%)
Dec 30, 2011 8.587 8.706 7.992 8.681 40,762 +0.07(+0.80%)
Dec 29, 2011 8.474 8.612 8.470 8.612 18,058 +0.18(+2.08%)
Dec 28, 2011 8.656 8.656 8.436 8.436 4,004 -0.20(-2.34%)
Dec 27, 2011 8.442 8.641 8.370 8.638 37,655 +0.18(+2.10%)
Dec 23, 2011 8.489 8.489 8.460 8.460 10,410 +0.08(+0.95%)
Dec 21, 2011 8.305 8.391 8.305 8.380 4,004 +0.07(+0.86%)
Dec 20, 2011 8.259 8.334 8.259 8.309 6,486 +0.36(+4.49%)
Dec 19, 2011 8.150 8.150 7.952 7.952 5,605 +0.01(+0.17%)
Dec 16, 2011 8.038 8.038 7.938 7.938 20,100 +0.02(+0.27%)
Dec 15, 2011 7.851 7.917 7.851 7.917 2,402 +0.12(+1.54%)
Dec 14, 2011 7.827 7.844 7.727 7.797 34,836 -0.03(-0.38%)
Dec 13, 2011 8.072 8.167 7.827 7.827 16,216 -0.14(-1.82%)
Dec 12, 2011 8.115 8.115 7.955 7.972 13,734 -0.21(-2.61%)
Dec 09, 2011 8.127 8.234 8.127 8.186 4,148 +0.28(+3.48%)
Dec 08, 2011 8.075 8.132 7.910 7.910 17,618 -0.26(-3.15%)
Dec 07, 2011 8.138 8.185 7.992 8.168 29,911 -0.07(-0.82%)
Dec 06, 2011 8.235 8.235 8.235 8.235 800 +0.04(+0.49%)
Dec 05, 2011 8.368 8.368 8.184 8.195 84,728 -0.03(-0.38%)
Dec 02, 2011 8.400 8.440 8.227 8.227 121,021 -0.11(-1.38%)
Dec 01, 2011 8.299 8.345 8.279 8.341 15,087 +0.04(+0.47%)
Nov 30, 2011 8.115 8.303 8.109 8.303 68,286 +0.50(+6.45%)
Nov 29, 2011 7.811 7.836 7.739 7.799 6,406 +0.06(+0.84%)
Nov 28, 2011 7.507 7.761 7.507 7.734 36,413 +0.39(+5.30%)
Nov 25, 2011 7.426 7.426 7.325 7.345 7,207 -0.15(-1.97%)
Nov 23, 2011 7.501 7.509 7.414 7.492 21,614 -0.18(-2.31%)
Nov 22, 2011 7.436 7.711 7.436 7.669 31,392 +0.20(+2.64%)
Nov 21, 2011 7.332 7.517 7.332 7.472 76,359 +0.65(+9.60%)
Nov 18, 2011 6.913 6.913 6.687 6.818 18,018 -0.04(-0.59%)
Nov 17, 2011 7.041 7.070 6.812 6.858 11,251 -0.15(-2.11%)
Nov 16, 2011 7.126 7.242 7.006 7.006 18,018 -0.27(-3.74%)
Nov 15, 2011 7.094 7.279 7.094 7.279 18,234 +0.13(+1.82%)
Nov 14, 2011 7.241 7.241 7.149 7.149 14,767 -0.10(-1.39%)
Nov 11, 2011 7.245 7.253 7.188 7.250 41,242 +0.25(+3.57%)
Nov 10, 2011 7.118 7.118 6.868 7.000 20,821 -0.02(-0.36%)
Nov 09, 2011 7.227 7.257 6.996 7.025 25,658 -0.37(-5.03%)
Nov 08, 2011 7.440 7.492 7.198 7.397 19,396 +0.03(+0.36%)
Nov 07, 2011 7.382 7.436 7.185 7.371 21,542 +0.01(+0.19%)
Nov 04, 2011 7.467 7.481 7.302 7.357 21,622 -0.26(-3.41%)
Nov 03, 2011 7.450 7.645 7.450 7.617 16,016 +0.20(+2.71%)
Nov 02, 2011 7.492 7.523 7.242 7.416 13,213 -0.00(-0.02%)
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.