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 )

59.52 -0.19 (-0.32%)
Streaming Delayed Price Updated: 3:23 PM EDT, Jun 13, 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 (%)
Aug 31, 2010 5.347 5.353 5.353 5.353 211,419 +0.02(+0.42%)
Aug 30, 2010 5.369 5.369 5.328 5.331 10,410 -0.10(-1.91%)
Aug 27, 2010 5.396 5.446 5.396 5.434 21,622 +0.15(+2.81%)
Aug 26, 2010 5.452 5.452 5.286 5.286 4,004 -0.05(-1.03%)
Aug 25, 2010 5.281 5.341 5.228 5.341 38,439 +0.00(+0.09%)
Aug 24, 2010 5.318 5.344 5.288 5.336 12,012 -0.15(-2.78%)
Aug 23, 2010 5.647 5.647 5.488 5.488 16,817 -0.09(-1.61%)
Aug 20, 2010 5.552 5.583 5.549 5.578 16,016 +0.01(+0.09%)
Aug 19, 2010 5.573 5.573 5.573 5.573 1,601 -0.24(-4.06%)
Aug 18, 2010 5.818 5.896 5.733 5.809 35,092 -0.05(-0.81%)
Aug 17, 2010 5.748 5.871 5.748 5.856 6,406 +0.15(+2.63%)
Aug 16, 2010 5.707 5.707 5.707 5.707 1,593 +0.00(+0.09%)
Aug 11, 2010 5.890 5.702 5.702 5.702 83,286 -0.31(-5.09%)
Aug 10, 2010 6.137 6.137 5.989 6.008 3,203 -0.13(-2.20%)
Aug 09, 2010 6.110 6.155 6.105 6.142 7,207 +0.26(+4.39%)
Aug 06, 2010 5.994 5.994 5.875 5.884 4,804 -0.11(-1.88%)
Aug 05, 2010 5.963 5.996 5.963 5.996 2,802 +0.00(+0.00%)
Aug 04, 2010 5.969 5.996 5.969 5.996 1,601 +0.12(+2.13%)
Aug 03, 2010 5.924 5.924 5.871 5.871 9,609 +0.02(+0.30%)
Aug 02, 2010 5.740 5.880 5.740 5.854 37,639 +0.21(+3.74%)
Jul 30, 2010 5.665 5.665 5.628 5.643 12,412 +0.17(+3.17%)
Jul 29, 2010 5.582 5.582 5.379 5.469 38,239 -0.01(-0.21%)
Jul 28, 2010 5.665 5.670 5.481 5.481 35,228 -0.22(-3.92%)
Jul 27, 2010 5.969 5.969 5.704 5.704 19,812 -0.10(-1.66%)
Jul 26, 2010 5.719 5.800 5.719 5.800 3,603 +0.55(+10.46%)
Jul 23, 2010 5.346 5.346 5.251 5.251 8,000 -0.11(-2.14%)
Jul 22, 2010 5.361 5.403 5.334 5.366 25,626 +0.16(+3.09%)
Jul 21, 2010 5.272 5.332 5.205 5.205 28,029 +0.06(+1.17%)
Jul 20, 2010 5.096 5.145 5.096 5.145 10,410 -0.16(-3.01%)
Jul 16, 2010 5.304 5.304 5.304 5.304 6,406 -0.26(-4.71%)
Jul 15, 2010 5.577 5.634 5.484 5.567 13,614 +0.08(+1.50%)
Jul 14, 2010 5.504 5.555 5.484 5.484 18,419 +0.21(+4.00%)
Jul 09, 2010 5.273 5.273 5.273 5.273 0 +0.08(+1.49%)
Jul 08, 2010 5.196 5.196 5.196 5.196 800 +0.08(+1.56%)
Jul 07, 2010 4.926 5.116 4.925 5.116 2,402 +0.07(+1.41%)
Jul 06, 2010 5.163 5.221 5.045 5.045 48,850 -0.05(-0.91%)
Jul 02, 2010 5.091 5.091 5.091 5.091 800 +0.24(+5.03%)
Jul 01, 2010 4.995 4.995 4.810 4.847 10,635 -0.36(-6.91%)
Jun 30, 2010 5.411 5.411 5.207 5.207 1,601 -0.14(-2.66%)
Jun 29, 2010 5.582 5.582 5.332 5.349 9,209 -0.50(-8.54%)
Jun 25, 2010 5.673 5.849 5.673 5.849 15,215 +0.22(+3.84%)
Jun 24, 2010 5.633 5.633 5.633 5.633 4,004 -0.07(-1.29%)
Jun 22, 2010 5.856 5.707 5.707 5.707 102,506 -0.27(-4.57%)
Jun 17, 2010 5.943 5.980 5.980 5.980 89,693 +0.02(+0.36%)
Jun 16, 2010 6.030 6.030 5.953 5.959 16,721 -0.04(-0.73%)
Jun 15, 2010 5.869 6.009 5.869 6.003 3,203 +0.28(+4.93%)
Jun 11, 2010 5.662 5.720 5.720 5.720 38,439 +0.16(+2.94%)
Jun 10, 2010 5.421 5.587 5.421 5.557 15,456 +0.29(+5.60%)
Jun 09, 2010 5.367 5.446 5.262 5.262 27,228 -0.04(-0.85%)
Jun 08, 2010 5.454 5.466 5.230 5.307 57,659 -0.13(-2.43%)
Jun 07, 2010 5.639 5.639 5.439 5.439 6,406 -0.15(-2.72%)
Jun 04, 2010 5.722 5.722 5.583 5.592 4,893 -0.45(-7.52%)
Jun 03, 2010 5.940 6.047 5.940 6.046 4,933 +0.12(+2.02%)
Jun 02, 2010 5.744 5.926 5.744 5.926 4,804 +0.37(+6.58%)
Jun 01, 2010 5.768 5.768 5.558 5.560 3,203 -0.24(-4.17%)
May 27, 2010 5.803 5.803 5.803 5.803 0 +0.28(+5.02%)
May 26, 2010 5.683 5.727 5.521 5.526 21,334 -0.08(-1.43%)
May 25, 2010 5.387 5.605 5.387 5.605 4,004 -0.07(-1.17%)
May 24, 2010 5.655 5.784 5.655 5.672 6,734 -0.00(-0.07%)
May 21, 2010 5.514 5.776 5.513 5.675 44,638 -0.04(-0.70%)
May 20, 2010 6.026 6.026 5.709 5.715 23,224 -0.43(-6.96%)
May 19, 2010 6.143 6.143 6.143 6.143 800 -0.11(-1.77%)
May 18, 2010 6.509 6.509 6.253 6.253 13,614 +0.10(+1.66%)
May 17, 2010 6.411 6.411 6.151 6.151 16,817 -0.20(-3.11%)
May 14, 2010 6.491 6.491 6.232 6.348 12,412 -0.43(-6.29%)
May 12, 2010 6.774 6.774 6.774 6.774 0 +0.23(+3.45%)
May 11, 2010 6.276 6.548 6.276 6.548 34,275 +0.19(+3.03%)
May 10, 2010 6.356 6.597 6.356 6.356 0 +0.34(+5.65%)
May 07, 2010 6.676 6.676 5.934 6.016 35,621 +0.35(+6.25%)
May 06, 2010 6.805 6.805 5.494 5.662 47,249 -1.25(-18.05%)
May 05, 2010 6.807 6.930 6.764 6.909 6,726 -0.32(-4.46%)
May 04, 2010 7.304 7.319 7.180 7.231 10,570 -0.30(-3.98%)
May 03, 2010 7.396 7.563 7.392 7.531 18,419 +0.16(+2.17%)
Apr 30, 2010 7.560 7.560 7.370 7.371 7,207 -0.11(-1.53%)
Apr 29, 2010 7.357 7.577 7.357 7.486 49,179 +0.42(+5.94%)
Apr 28, 2010 6.962 7.066 6.962 7.066 28,029 +0.07(+1.04%)
Apr 27, 2010 7.262 7.351 6.994 6.994 13,742 -0.20(-2.74%)
Apr 26, 2010 7.322 7.332 7.191 7.191 6,406 -0.10(-1.37%)
Apr 23, 2010 7.302 7.305 7.164 7.291 28,301 +0.14(+1.94%)
Apr 22, 2010 7.261 7.261 6.991 7.153 32,369 -0.12(-1.63%)
Apr 21, 2010 7.518 7.518 7.193 7.271 20,981 -0.24(-3.21%)
Apr 20, 2010 7.556 7.556 7.436 7.512 23,352 +0.03(+0.42%)
Apr 19, 2010 7.492 7.566 7.367 7.481 18,819 +0.03(+0.47%)
Apr 16, 2010 7.467 7.467 7.446 7.446 4,804 -0.16(-2.15%)
Apr 15, 2010 7.577 7.610 7.577 7.610 16,817 +0.02(+0.25%)
Apr 14, 2010 7.522 7.591 7.507 7.591 29,630 +0.10(+1.35%)
Apr 13, 2010 7.435 7.493 7.435 7.490 22,423 +0.05(+0.67%)
Apr 12, 2010 7.487 7.510 7.440 7.440 19,219 -0.06(-0.82%)
Apr 09, 2010 7.493 7.501 7.477 7.501 8,552 -0.00(-0.03%)
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.