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 )

60.32 -1.38 (-2.23%)
Streaming Delayed Price Updated: 11:53 AM EDT, Jun 26, 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 (%)
Nov 30, 2011 8.080 8.267 8.074 8.267 68,581 +0.50(+6.45%)
Nov 29, 2011 7.777 7.802 7.706 7.766 6,434 +0.06(+0.84%)
Nov 28, 2011 7.475 7.727 7.475 7.701 36,570 +0.39(+5.30%)
Nov 25, 2011 7.394 7.394 7.294 7.313 7,238 -0.15(-1.97%)
Nov 23, 2011 7.469 7.477 7.382 7.460 21,707 -0.18(-2.31%)
Nov 22, 2011 7.404 7.678 7.404 7.636 31,527 +0.20(+2.64%)
Nov 21, 2011 7.301 7.485 7.301 7.440 76,688 +0.65(+9.60%)
Nov 18, 2011 6.883 6.883 6.658 6.789 18,096 -0.04(-0.59%)
Nov 17, 2011 7.011 7.040 6.783 6.829 11,300 -0.15(-2.11%)
Nov 16, 2011 7.096 7.211 6.976 6.976 18,096 -0.27(-3.74%)
Nov 15, 2011 7.063 7.248 7.063 7.248 18,313 +0.13(+1.82%)
Nov 14, 2011 7.210 7.210 7.118 7.118 14,830 -0.10(-1.39%)
Nov 11, 2011 7.214 7.222 7.157 7.219 41,420 +0.25(+3.57%)
Nov 10, 2011 7.087 7.087 6.838 6.970 20,911 -0.02(-0.36%)
Nov 09, 2011 7.196 7.226 6.966 6.995 25,769 -0.37(-5.03%)
Nov 08, 2011 7.408 7.460 7.167 7.366 19,479 +0.03(+0.36%)
Nov 07, 2011 7.351 7.404 7.154 7.339 21,635 +0.01(+0.19%)
Nov 04, 2011 7.435 7.449 7.271 7.326 21,715 -0.26(-3.41%)
Nov 03, 2011 7.418 7.612 7.418 7.584 16,085 +0.20(+2.71%)
Nov 02, 2011 7.460 7.491 7.211 7.384 13,270 -0.00(-0.02%)
Nov 01, 2011 7.287 7.523 7.287 7.385 27,747 -0.40(-5.15%)
Oct 31, 2011 7.808 7.820 7.693 7.786 14,356 -0.25(-3.16%)
Oct 28, 2011 8.043 8.052 7.988 8.041 5,943 +0.09(+1.14%)
Oct 27, 2011 7.956 8.021 7.788 7.950 48,626 +0.28(+3.64%)
Oct 26, 2011 7.548 7.681 7.427 7.671 23,927 +0.28(+3.83%)
Oct 25, 2011 7.878 7.878 7.388 7.388 51,039 -0.42(-5.40%)
Oct 24, 2011 7.566 7.809 7.566 7.809 32,846 +0.24(+3.12%)
Oct 21, 2011 7.601 7.655 7.312 7.573 23,219 +0.23(+3.06%)
Oct 20, 2011 7.332 7.348 7.317 7.348 8,726 +0.08(+1.04%)
Oct 19, 2011 7.373 7.460 7.244 7.272 123,344 -0.10(-1.37%)
Oct 18, 2011 7.266 7.373 7.187 7.373 21,023 +0.03(+0.39%)
Oct 17, 2011 7.418 7.499 7.344 7.344 13,906 -0.19(-2.56%)
Oct 14, 2011 7.744 7.744 7.449 7.537 52,246 +0.01(+0.19%)
Oct 13, 2011 7.377 7.523 7.377 7.523 16,077 +0.13(+1.82%)
Oct 12, 2011 7.583 7.583 7.363 7.389 19,262 +0.01(+0.08%)
Oct 11, 2011 7.546 7.546 7.383 7.383 6,032 -0.06(-0.79%)
Oct 10, 2011 7.389 7.486 7.389 7.441 20,911 +0.34(+4.85%)
Oct 07, 2011 7.224 7.277 7.077 7.097 32,010 -0.26(-3.48%)
Oct 06, 2011 7.113 7.361 7.087 7.353 21,820 +0.31(+4.45%)
Oct 05, 2011 6.608 7.040 6.608 7.040 32,661 +0.43(+6.47%)
Oct 04, 2011 6.217 6.612 6.201 6.612 91,776 +0.21(+3.26%)
Oct 03, 2011 6.896 6.947 6.403 6.403 73,471 -0.64(-9.03%)
Sep 30, 2011 7.030 7.224 7.030 7.039 44,235 -0.08(-1.12%)
Sep 29, 2011 7.380 7.380 6.804 7.118 63,819 -0.03(-0.40%)
Sep 28, 2011 7.479 7.523 7.147 7.147 23,444 -0.33(-4.44%)
Sep 27, 2011 7.541 7.720 7.479 7.479 59,484 +0.17(+2.31%)
Sep 26, 2011 7.313 7.320 6.892 7.310 16,962 +0.08(+1.08%)
Sep 23, 2011 6.959 7.293 6.959 7.231 25,495 +0.11(+1.59%)
Sep 22, 2011 7.224 7.274 6.938 7.118 46,069 -0.46(-6.09%)
Sep 21, 2011 7.890 7.990 7.579 7.579 19,101 -0.25(-3.22%)
Sep 20, 2011 7.855 8.000 7.832 7.832 16,889 +0.13(+1.65%)
Sep 19, 2011 7.497 7.730 7.441 7.705 36,031 -0.01(-0.17%)
Sep 16, 2011 7.843 7.843 7.698 7.718 76,809 +0.02(+0.22%)
Sep 15, 2011 7.813 7.813 7.526 7.701 25,881 +0.07(+0.98%)
Sep 14, 2011 7.470 7.771 7.310 7.627 63,819 +0.30(+4.07%)
Sep 13, 2011 7.185 7.372 7.126 7.328 34,045 +0.12(+1.62%)
Sep 12, 2011 7.009 7.211 6.939 7.211 30,651 +0.07(+0.96%)
Sep 09, 2011 7.460 7.460 7.039 7.143 53,886 -0.44(-5.84%)
Sep 08, 2011 7.469 7.741 7.448 7.586 38,919 +0.02(+0.28%)
Sep 07, 2011 7.328 7.572 7.325 7.564 51,892 +0.38(+5.33%)
Sep 06, 2011 6.577 7.188 6.509 7.182 132,465 +0.24(+3.48%)
Sep 02, 2011 7.001 7.320 6.938 6.940 62,605 -0.33(-4.54%)
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.