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 UNCHANGED
Streaming Delayed 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 (%)
Jul 29, 2011 8.782 9.116 8.599 9.034 218,389 +0.10(+1.15%)
Jul 28, 2011 8.854 9.290 8.854 8.931 143,216 +0.02(+0.28%)
Jul 27, 2011 9.271 9.343 8.838 8.906 318,932 -0.52(-5.54%)
Jul 26, 2011 9.678 9.678 9.427 9.428 93,162 -0.22(-2.23%)
Jul 25, 2011 9.976 9.976 9.643 9.643 59,937 -0.33(-3.35%)
Jul 22, 2011 9.849 10.02 9.840 9.977 112,623 +0.11(+1.10%)
Jul 21, 2011 9.648 9.945 9.648 9.869 125,155 +0.30(+3.17%)
Jul 20, 2011 9.819 9.819 9.482 9.566 51,221 -0.20(-2.04%)
Jul 19, 2011 9.410 9.771 9.410 9.764 80,485 +0.36(+3.81%)
Jul 18, 2011 9.646 9.649 9.258 9.406 244,732 -0.25(-2.60%)
Jul 15, 2011 9.753 9.753 9.568 9.657 64,291 -0.07(-0.74%)
Jul 14, 2011 9.961 10.04 9.691 9.730 166,025 -0.08(-0.81%)
Jul 13, 2011 9.873 10.00 9.777 9.809 131,392 +0.11(+1.13%)
Jul 12, 2011 9.733 9.860 9.599 9.700 150,636 -0.03(-0.28%)
Jul 11, 2011 10.04 10.04 9.632 9.727 234,583 -0.38(-3.76%)
Jul 08, 2011 10.03 10.11 9.883 10.11 344,743 +0.09(+0.86%)
Jul 07, 2011 10.10 10.10 9.896 10.02 314,795 +0.10(+1.00%)
Jul 06, 2011 9.960 10.00 9.823 9.922 432,763 +0.10(+1.01%)
Jul 05, 2011 9.940 10.06 9.716 9.823 1,081,613 +0.07(+0.69%)
Jul 01, 2011 9.678 9.756 9.608 9.756 50,625 +0.20(+2.04%)
Jun 30, 2011 9.602 9.629 9.551 9.561 23,920 +0.10(+1.04%)
Jun 29, 2011 9.443 9.527 9.392 9.462 14,897 +0.03(+0.28%)
Jun 28, 2011 9.071 9.462 8.962 9.435 46,794 +0.32(+3.55%)
Jun 27, 2011 8.921 9.112 8.821 9.112 26,198 +0.19(+2.14%)
Jun 24, 2011 9.030 9.030 8.843 8.922 39,043 -0.15(-1.66%)
Jun 23, 2011 8.833 9.072 8.682 9.072 34,254 +0.05(+0.52%)
Jun 22, 2011 9.004 9.139 9.004 9.025 43,349 +0.02(+0.19%)
Jun 21, 2011 8.900 9.072 8.880 9.008 33,964 +0.18(+1.99%)
Jun 20, 2011 8.789 8.886 8.635 8.832 38,206 +0.13(+1.51%)
Jun 17, 2011 8.836 8.881 8.641 8.701 131,280 -0.10(-1.13%)
Jun 16, 2011 8.794 8.913 8.635 8.801 62,287 -0.09(-1.00%)
Jun 15, 2011 9.123 9.186 8.850 8.890 117,098 -0.20(-2.18%)
Jun 14, 2011 9.040 9.153 8.902 9.087 32,564 +0.15(+1.71%)
Jun 13, 2011 8.918 9.124 8.876 8.935 62,939 -0.06(-0.68%)
Jun 10, 2011 9.226 9.244 8.968 8.995 104,591 -0.32(-3.45%)
Jun 09, 2011 9.318 9.476 9.198 9.317 45,071 -0.09(-0.94%)
Jun 08, 2011 9.425 9.510 9.320 9.405 42,407 -0.09(-0.92%)
Jun 07, 2011 9.224 9.573 9.095 9.492 214,317 +0.21(+2.29%)
Jun 06, 2011 9.558 9.686 9.220 9.280 171,756 -0.33(-3.46%)
Jun 03, 2011 9.767 9.798 9.567 9.613 235,742 +0.08(+0.81%)
May 24, 2011 9.610 9.651 9.536 9.536 30,914 -0.07(-0.72%)
May 23, 2011 9.782 9.782 9.444 9.605 155,200 -0.28(-2.85%)
May 20, 2011 9.955 9.955 9.697 9.887 58,102 +0.03(+0.34%)
May 19, 2011 10.10 10.10 9.695 9.854 95,504 -0.10(-1.00%)
May 18, 2011 9.743 9.955 9.728 9.953 99,882 +0.22(+2.26%)
May 17, 2011 9.715 9.767 9.506 9.733 76,895 +0.03(+0.27%)
May 16, 2011 9.996 9.996 9.701 9.707 155,208 -0.29(-2.88%)
May 13, 2011 10.23 10.23 9.928 9.996 120,116 -0.13(-1.33%)
May 12, 2011 9.829 10.15 9.691 10.13 90,514 +0.27(+2.70%)
May 11, 2011 10.08 10.08 9.686 9.864 137,219 -0.10(-1.05%)
May 10, 2011 10.06 10.13 9.777 9.968 167,949 +0.10(+0.98%)
May 09, 2011 9.769 9.916 9.643 9.871 194,211 +0.25(+2.65%)
May 06, 2011 9.663 9.971 9.492 9.617 407,780 +0.33(+3.59%)
May 05, 2011 9.354 9.517 9.256 9.284 98,216 -0.27(-2.83%)
May 04, 2011 9.737 9.840 9.419 9.555 50,899 -0.07(-0.71%)
May 03, 2011 9.917 9.917 9.586 9.623 75,938 -0.27(-2.70%)
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.