ProShares Shs ProShares Ultra NASDAQ Biotechnology $97.45

down -1.93


21/8/2014 03:59 PM  |  NASDAQ : BIB
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BIB historical data

Date Open High Low Close Volume
8/20/201498.86100.6898.6899.38201,887
8/19/201499.22100.0997.7099.73353,369
8/18/201498.4099.6597.8798.71309,650
8/15/201496.0097.4293.5996.80278,552
8/14/201492.8495.2192.0095.03261,772
8/13/201489.4192.6589.1192.28197,748
8/12/201488.7989.4888.0088.74101,959
8/11/201490.0090.5087.9389.37136,008
8/8/201485.8588.7085.7288.33174,781
8/7/201489.8389.8785.5186.18149,495
8/6/201486.7990.1386.4788.55124,028
8/5/201488.0090.2287.0988.56171,846
8/4/201488.7589.6086.6788.81122,185
8/1/201487.0190.1085.6687.57401,100
7/31/201491.0591.3587.3887.91357,206
7/30/201493.7995.1091.9092.69183,699
7/29/201488.6091.7888.5290.90148,232
7/28/201490.1590.5087.4088.80196,060
7/25/201490.3091.2588.8190.50155,532
7/24/201494.9994.9990.8491.26188,690
7/23/201492.9594.8592.5593.99256,195
7/22/201489.4290.9389.2590.01202,852
7/21/201487.0888.6485.8088.18161,507
7/18/201484.0088.3683.3887.92267,647
7/17/201484.9287.3182.3782.95330,094
7/16/201490.0190.3686.4586.98248,818
7/15/201493.8194.0088.3389.30343,446
7/14/201494.8494.8492.7093.63210,624
7/11/201492.0493.2990.7592.76185,707
7/10/201488.5492.6788.3691.77225,980
7/9/201490.4492.5788.0892.32346,280
7/8/201494.0094.0088.9890.31498,865
7/7/201499.2599.2794.1894.51316,754
7/3/201499.1599.8097.4799.33171,466
7/2/201497.5499.3096.5698.56221,121
7/1/201493.7897.4993.6597.12326,762
6/30/201492.9693.7692.1192.81151,220
6/27/201492.0392.7590.9292.60144,268
6/26/201492.0292.5289.9992.50126,933
6/25/201491.5793.3290.8992.22282,538
6/24/201492.7394.6990.8291.64390,124
6/20/201488.4391.6688.3791.52287,099
6/19/201487.9588.5586.9088.15152,380
6/18/201486.8087.7085.1687.67150,054
6/17/201486.7087.3085.3086.18108,366
6/16/201485.3188.0085.1386.59224,192
6/13/201486.5086.5284.5086.14164,529
6/12/201486.8987.9985.5386.17169,996
6/11/201485.7388.2485.5087.02257,947
6/10/201486.3687.7684.9087.14239,975
6/9/201486.0087.8085.5086.46252,789
6/6/201485.3785.3983.6785.05216,284
6/5/201484.0085.5382.3784.27261,110
6/4/201480.8183.4280.5083.24219,606
6/3/201479.4281.5879.1581.57121,171
6/2/201481.1981.4978.5180.74134,437
5/30/201481.7282.0679.6880.77188,067
5/29/201481.5982.4880.9081.60167,584
5/28/201481.8481.9280.3580.51184,976
5/27/201479.0081.3378.7081.30354,400
5/23/201477.8678.0475.8177.48177,335
5/22/201474.0978.3674.0977.07342,481
5/21/201473.4875.2973.0174.14180,304
5/20/201475.5075.6272.5473.26161,918
5/19/201472.8675.6772.4875.50159,463
5/16/201473.7174.2271.4173.33189,336
5/15/201475.0075.5571.5673.62258,749
5/13/201476.3177.0674.6574.70300,386
5/12/201473.4376.0072.5875.80337,679
5/8/201471.3775.3169.9670.33460,678
5/7/201474.2974.8070.1073.01300,407
5/6/201475.6776.9673.9574.13203,636
5/5/201471.9276.7071.5776.70306,029
5/2/201476.8376.8373.1574.04352,731
5/1/201474.5177.8673.4076.33390,358
4/30/201472.9774.7971.4574.54319,848
4/29/201471.3574.8770.1174.23478,214
4/28/201472.1573.5966.6870.41817,214
4/25/201472.6274.3570.5470.88452,102
4/24/201476.9477.2070.6474.57484,829
4/23/201478.9078.9074.3075.48513,198
4/22/201475.2278.6074.8377.91796,957
4/21/201470.4373.1669.3773.05340,941
4/17/201469.3472.6068.8169.82441,976
4/16/201468.8570.5067.0270.16681,453
4/15/201466.1568.6660.8966.91989,078
4/14/201467.5869.4763.2665.87759,145
4/11/201467.6572.4565.7565.87736,986
4/10/201477.9578.3468.5069.80678,093
4/9/201473.9878.8673.5778.56543,429
4/8/201474.1474.4469.5872.70450,003
4/7/201471.6076.1570.3473.43807,897
4/4/201479.9380.8371.4072.66950,474
4/3/201483.9283.9277.0579.00410,177
4/2/201485.4386.2082.0583.54298,420
4/1/201481.8885.5581.0283.41749,259
3/31/201476.1480.1076.1479.86393,750
3/28/201480.7281.6074.8875.42501,199
3/27/201478.2481.6374.8379.99462,674
3/26/201484.4485.3079.2579.25524,512
Trading Center