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 )

68.23 +1.55 (+2.32%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 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 10.56 10.63 10.50 10.63 40,162 +0.12(+1.17%)
Jan 30, 2012 10.36 10.52 10.28 10.51 71,471 -0.05(-0.51%)
Jan 27, 2012 10.43 10.63 10.43 10.56 45,071 +0.26(+2.48%)
Jan 26, 2012 10.62 10.62 10.30 10.31 65,145 -0.25(-2.39%)
Jan 25, 2012 10.19 10.57 10.19 10.56 96,888 +0.49(+4.91%)
Jan 24, 2012 9.846 10.07 9.846 10.06 28,813 +0.10(+0.97%)
Jan 23, 2012 10.14 10.18 9.879 9.967 98,804 -0.12(-1.18%)
Jan 20, 2012 10.22 10.22 10.01 10.09 42,375 -0.12(-1.13%)
Jan 19, 2012 10.43 10.43 10.20 10.20 99,351 -0.10(-0.99%)
Jan 18, 2012 9.997 10.31 9.997 10.30 120,736 +0.24(+2.43%)
Jan 17, 2012 10.17 10.17 10.03 10.06 77,386 +0.13(+1.28%)
Jan 13, 2012 9.840 9.957 9.678 9.932 91,447 -0.00(-0.01%)
Jan 12, 2012 9.870 9.941 9.629 9.933 114,168 +0.10(+1.00%)
Jan 11, 2012 9.723 9.835 9.567 9.835 63,873 +0.14(+1.49%)
Jan 10, 2012 9.610 9.704 9.490 9.691 82,739 +0.35(+3.77%)
Jan 09, 2012 9.417 9.417 9.244 9.338 107,762 +0.25(+2.80%)
Jan 06, 2012 9.058 9.156 8.958 9.084 207,926 +0.12(+1.30%)
Jan 05, 2012 8.946 9.015 8.946 8.967 8,974 +0.22(+2.48%)
Jan 04, 2012 8.754 8.757 8.730 8.751 11,107 +0.11(+1.31%)
Dec 30, 2011 8.544 8.662 7.952 8.638 40,967 +0.07(+0.80%)
Dec 29, 2011 8.431 8.569 8.428 8.569 18,149 +0.17(+2.08%)
Dec 28, 2011 8.613 8.613 8.394 8.394 4,024 -0.20(-2.34%)
Dec 27, 2011 8.400 8.598 8.328 8.595 37,844 +0.18(+2.10%)
Dec 23, 2011 8.446 8.446 8.418 8.418 10,463 +0.08(+0.95%)
Dec 21, 2011 8.263 8.349 8.263 8.338 4,024 +0.07(+0.86%)
Dec 20, 2011 8.218 8.292 8.218 8.267 6,519 +0.36(+4.49%)
Dec 19, 2011 8.110 8.110 7.912 7.912 5,633 +0.01(+0.17%)
Dec 16, 2011 7.998 7.998 7.898 7.898 20,201 +0.02(+0.27%)
Dec 15, 2011 7.811 7.877 7.811 7.877 2,414 +0.12(+1.54%)
Dec 14, 2011 7.788 7.805 7.688 7.758 35,011 -0.03(-0.38%)
Dec 13, 2011 8.031 8.126 7.788 7.788 16,298 -0.14(-1.82%)
Dec 12, 2011 8.075 8.075 7.916 7.932 13,803 -0.21(-2.61%)
Dec 09, 2011 8.086 8.193 8.086 8.145 4,169 +0.27(+3.48%)
Dec 08, 2011 8.035 8.091 7.871 7.871 17,706 -0.26(-3.15%)
Dec 07, 2011 8.097 8.144 7.952 8.127 30,061 -0.07(-0.82%)
Dec 06, 2011 8.194 8.194 8.194 8.194 804 +0.04(+0.49%)
Dec 05, 2011 8.326 8.326 8.143 8.154 85,153 -0.03(-0.38%)
Dec 02, 2011 8.358 8.398 8.185 8.185 121,629 -0.11(-1.38%)
Dec 01, 2011 8.257 8.303 8.238 8.300 15,163 +0.04(+0.47%)
Nov 30, 2011 8.075 8.261 8.069 8.261 68,630 +0.50(+6.45%)
Nov 29, 2011 7.772 7.796 7.701 7.760 6,438 +0.06(+0.84%)
Nov 28, 2011 7.470 7.722 7.470 7.696 36,596 +0.39(+5.30%)
Nov 25, 2011 7.389 7.389 7.289 7.308 7,243 -0.15(-1.97%)
Nov 23, 2011 7.463 7.472 7.376 7.455 21,723 -0.18(-2.31%)
Nov 22, 2011 7.399 7.672 7.399 7.631 31,550 +0.20(+2.64%)
Nov 21, 2011 7.296 7.480 7.296 7.435 76,743 +0.65(+9.60%)
Nov 18, 2011 6.878 6.878 6.653 6.784 18,109 -0.04(-0.59%)
Nov 17, 2011 7.006 7.035 6.778 6.824 11,308 -0.15(-2.11%)
Nov 16, 2011 7.091 7.206 6.971 6.971 18,109 -0.27(-3.74%)
Nov 15, 2011 7.058 7.243 7.058 7.243 18,326 +0.13(+1.82%)
Nov 14, 2011 7.205 7.205 7.113 7.113 14,841 -0.10(-1.39%)
Nov 11, 2011 7.209 7.217 7.152 7.214 41,450 +0.25(+3.57%)
Nov 10, 2011 7.082 7.082 6.834 6.965 20,926 -0.02(-0.36%)
Nov 09, 2011 7.191 7.221 6.961 6.990 25,787 -0.37(-5.03%)
Nov 08, 2011 7.403 7.455 7.162 7.360 19,493 +0.03(+0.36%)
Nov 07, 2011 7.345 7.399 7.149 7.334 21,650 +0.01(+0.19%)
Nov 04, 2011 7.430 7.444 7.266 7.321 21,731 -0.26(-3.41%)
Nov 03, 2011 7.413 7.606 7.413 7.579 16,097 +0.20(+2.71%)
Nov 02, 2011 7.455 7.486 7.206 7.379 13,280 -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.