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 )

67.06 -1.17 (-1.71%)
Official Closing Price Updated: 4:15 PM EDT, Sep 20, 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, 2011 7.389 7.468 7.389 7.468 3,621 +0.08(+1.13%)
Jan 28, 2011 7.518 7.518 7.384 7.384 3,219 -0.40(-5.18%)
Jan 27, 2011 7.829 7.829 7.775 7.787 8,193 -0.07(-0.93%)
Jan 26, 2011 7.847 7.860 7.827 7.860 68,815 +0.19(+2.45%)
Jan 25, 2011 7.641 7.672 7.619 7.672 53,257 -0.00(-0.02%)
Jan 24, 2011 7.599 7.673 7.591 7.673 69,491 +0.06(+0.73%)
Jan 21, 2011 7.825 7.825 7.600 7.618 18,914 -0.02(-0.28%)
Jan 20, 2011 7.590 7.654 7.590 7.639 12,435 -0.04(-0.49%)
Jan 19, 2011 7.947 7.947 7.676 7.676 3,404 -0.34(-4.28%)
Jan 18, 2011 7.921 8.026 7.405 8.019 13,932 +0.12(+1.51%)
Jan 14, 2011 8.026 8.026 7.881 7.900 12,105 +0.01(+0.11%)
Jan 13, 2011 7.891 7.891 7.891 7.891 804 +0.05(+0.59%)
Jan 12, 2011 7.778 7.845 7.778 7.845 11,267 +0.09(+1.19%)
Jan 11, 2011 7.755 7.755 7.753 7.753 1,609 +0.04(+0.55%)
Jan 10, 2011 7.696 7.711 7.696 7.711 4,024 +0.07(+0.88%)
Jan 07, 2011 7.711 7.711 7.621 7.643 13,634 -0.09(-1.23%)
Jan 06, 2011 7.716 7.738 7.716 7.738 12,072 +0.11(+1.43%)
Jan 05, 2011 7.600 7.632 7.600 7.629 9,658 +0.11(+1.49%)
Jan 04, 2011 7.616 7.616 7.517 7.517 45,876 -0.10(-1.31%)
Jan 03, 2011 7.451 7.660 7.451 7.616 15,694 +0.14(+1.89%)
Dec 31, 2010 7.455 7.475 7.086 7.475 27,163 -0.06(-0.77%)
Dec 30, 2010 7.549 7.616 7.506 7.533 17,143 -0.10(-1.31%)
Dec 28, 2010 7.750 7.632 7.632 7.632 167,410 -0.05(-0.61%)
Dec 27, 2010 7.680 7.680 7.680 7.680 2,414 +0.05(+0.62%)
Dec 23, 2010 7.811 7.811 7.455 7.633 14,487 +0.01(+0.09%)
Dec 22, 2010 7.651 7.651 7.613 7.626 52,194 -0.03(-0.34%)
Dec 21, 2010 7.620 7.652 7.620 7.652 8,853 +0.03(+0.41%)
Dec 20, 2010 7.641 7.641 7.554 7.620 8,048 +0.03(+0.36%)
Dec 17, 2010 7.400 7.616 7.400 7.593 77,757 +0.24(+3.31%)
Dec 16, 2010 7.492 7.492 7.053 7.349 4,104 +0.07(+0.94%)
Dec 15, 2010 7.294 7.318 7.281 7.281 13,682 +0.09(+1.30%)
Dec 14, 2010 7.188 7.188 7.188 7.188 2,414 +0.17(+2.35%)
Dec 13, 2010 7.055 7.055 7.007 7.022 2,414 -0.05(-0.72%)
Dec 10, 2010 6.949 7.097 6.949 7.073 6,318 +0.17(+2.41%)
Dec 09, 2010 6.907 6.907 6.907 6.907 804 +0.19(+2.75%)
Dec 02, 2010 6.707 6.722 6.722 6.722 122,338 +0.18(+2.81%)
Nov 30, 2010 6.538 6.538 6.538 6.538 0 -0.17(-2.59%)
Nov 19, 2010 6.693 6.712 6.712 6.712 225,359 +0.02(+0.28%)
Nov 18, 2010 6.693 6.693 6.693 6.693 2,816 +0.23(+3.54%)
Nov 17, 2010 6.465 6.465 6.465 6.465 3,855 -0.16(-2.36%)
Nov 15, 2010 6.621 6.621 6.621 6.621 0 +0.13(+2.07%)
Nov 12, 2010 6.456 6.487 6.456 6.487 11,219 -0.09(-1.32%)
Nov 11, 2010 6.614 6.615 6.574 6.574 16,901 +0.02(+0.38%)
Nov 09, 2010 6.573 6.549 6.549 6.549 257,553 -0.10(-1.53%)
Nov 08, 2010 6.647 6.650 6.639 6.650 25,159 -0.07(-1.08%)
Nov 05, 2010 6.778 6.778 6.650 6.723 19,316 -0.09(-1.33%)
Nov 04, 2010 6.971 6.971 6.814 6.814 4,024 +0.04(+0.59%)
Nov 03, 2010 6.774 6.774 6.774 6.774 2,414 +0.07(+1.09%)
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.