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 )

59.26 -0.35 (-0.59%)
Official Closing Price Updated: 4:15 PM EDT, Jun 28, 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 (%)
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%)
Sep 01, 2011 7.496 7.741 7.246 7.270 69,208 -0.24(-3.22%)
Aug 31, 2011 7.649 7.728 7.386 7.512 96,827 -0.01(-0.17%)
Aug 30, 2011 7.206 7.546 7.199 7.525 76,841 +0.20(+2.69%)
Aug 29, 2011 6.996 7.328 6.996 7.327 95,733 +0.43(+6.26%)
Aug 26, 2011 6.445 6.896 6.386 6.896 73,591 +0.27(+4.07%)
Aug 25, 2011 6.864 6.901 6.570 6.626 100,897 -0.26(-3.82%)
Aug 24, 2011 6.806 6.889 6.606 6.889 55,254 +0.12(+1.73%)
Aug 23, 2011 6.326 6.783 6.303 6.772 56,098 +0.48(+7.58%)
Aug 22, 2011 6.564 6.605 6.271 6.295 166,864 -0.06(-1.00%)
Aug 19, 2011 6.074 6.541 6.074 6.358 165,095 -0.03(-0.43%)
Aug 18, 2011 6.588 6.714 6.263 6.386 104,749 -0.62(-8.85%)
Aug 17, 2011 7.045 7.281 6.857 7.006 97,889 -0.09(-1.27%)
Aug 16, 2011 6.989 7.142 6.939 7.096 141,851 -0.08(-1.11%)
Aug 15, 2011 6.918 7.175 6.869 7.175 100,261 +0.47(+7.05%)
Aug 12, 2011 6.615 6.776 6.284 6.703 216,915 +0.22(+3.39%)
Aug 11, 2011 5.968 6.586 5.925 6.483 151,502 +0.49(+8.17%)
Aug 10, 2011 6.385 6.387 5.964 5.993 191,435 -0.61(-9.21%)
Aug 09, 2011 6.441 6.601 5.809 6.601 349,436 +0.67(+11.21%)
Aug 08, 2011 6.263 6.537 4.219 5.936 527,159 -0.83(-12.32%)
Aug 05, 2011 6.857 7.633 6.340 6.770 543,470 -0.15(-2.17%)
Aug 04, 2011 7.655 7.658 6.901 6.920 363,174 -1.28(-15.64%)
Aug 03, 2011 8.170 8.253 7.634 8.204 428,296 -0.05(-0.60%)
Aug 02, 2011 8.828 8.892 8.253 8.253 269,611 -0.53(-5.99%)
Aug 01, 2011 9.313 9.313 8.623 8.779 197,403 -0.26(-2.89%)
Jul 29, 2011 8.788 9.123 8.605 9.040 218,234 +0.10(+1.15%)
Jul 28, 2011 8.860 9.297 8.860 8.937 143,114 +0.02(+0.28%)
Jul 27, 2011 9.278 9.350 8.844 8.912 318,705 -0.52(-5.54%)
Jul 26, 2011 9.684 9.684 9.433 9.434 93,095 -0.22(-2.23%)
Jul 25, 2011 9.983 9.983 9.650 9.650 59,894 -0.33(-3.35%)
Jul 22, 2011 9.856 10.03 9.847 9.984 112,543 +0.11(+1.10%)
Jul 21, 2011 9.655 9.952 9.655 9.876 125,066 +0.30(+3.17%)
Jul 20, 2011 9.826 9.826 9.489 9.572 51,184 -0.20(-2.04%)
Jul 19, 2011 9.417 9.778 9.417 9.771 80,428 +0.36(+3.81%)
Jul 18, 2011 9.653 9.656 9.264 9.413 244,558 -0.25(-2.60%)
Jul 15, 2011 9.760 9.760 9.575 9.664 64,246 -0.07(-0.74%)
Jul 14, 2011 9.968 10.04 9.698 9.737 165,907 -0.08(-0.81%)
Jul 13, 2011 9.880 10.01 9.784 9.816 131,299 +0.11(+1.13%)
Jul 12, 2011 9.740 9.867 9.606 9.707 150,529 -0.03(-0.28%)
Jul 11, 2011 10.05 10.05 9.638 9.734 234,416 -0.38(-3.76%)
Jul 08, 2011 10.03 10.11 9.890 10.11 344,498 +0.09(+0.86%)
Jul 07, 2011 10.11 10.11 9.903 10.03 314,571 +0.10(+1.00%)
Jul 06, 2011 9.967 10.01 9.830 9.929 432,455 +0.10(+1.01%)
Jul 05, 2011 9.947 10.07 9.723 9.830 1,080,844 +0.07(+0.69%)
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.