PROSHARES ULTRA NASDAQ BIOTECH $98.01

down -1.92


24/5/2013 11:24 AM  |  NASDAQ : BIB  |  Industries :
Type:

BIB historical data

Date Open High Low Close Volume
8/3/2012 55.33 55.85 54.22 54.22 37
8/2/2012 52.88 53.80 51.98 53.04 44
8/1/2012 55.66 56.83 54.00 54.00 68
7/31/2012 57.33 57.33 55.59 55.59 50
7/30/2012 58.99 58.99 57.03 57.07 73
7/27/2012 57.54 59.15 57.54 59.00 139
7/26/2012 55.50 57.01 55.50 56.43 208
7/25/2012 53.46 54.22 52.53 54.13 25
7/24/2012 54.01 54.01 51.85 51.85 58
7/23/2012 53.40 53.70 51.50 53.70 260
7/20/2012 54.98 55.02 54.87 55.02 7
7/19/2012 56.78 56.78 55.40 56.09 46
7/18/2012 56.13 57.13 56.13 56.68 59
7/17/2012 55.74 56.20 54.18 56.04 105
7/16/2012 54.00 55.18 52.98 54.75 84
7/13/2012 53.85 54.32 53.75 53.81 27
7/12/2012 51.20 53.35 50.63 53.35 64
7/11/2012 52.06 52.99 51.45 52.23 55
7/10/2012 55.94 55.94 53.16 53.20 136
7/9/2012 55.21 55.26 54.43 55.20 49
7/6/2012 54.76 54.85 54.15 54.44 60
7/5/2012 56.48 56.48 55.15 55.89 74
7/3/2012 55.46 56.29 55.00 55.74 65
7/2/2012 52.13 54.89 52.13 54.89 62
6/29/2012 51.90 52.56 51.68 52.38 42
6/28/2012 51.61 51.70 48.58 49.14 66
6/27/2012 51.80 52.95 51.46 52.62 32
6/26/2012 50.31 51.59 50.31 51.40 44
6/25/2012 51.42 51.42 45.81 50.03 63
6/22/2012 49.96 51.28 49.88 51.20 67
6/21/2012 51.73 51.86 49.72 49.75 131
6/20/2012 51.87 51.88 50.85 51.50 154
6/19/2012 50.40 51.50 50.40 51.13 242
6/18/2012 49.12 50.14 47.62 49.73 76
6/15/2012 47.41 48.79 47.41 48.79 53
6/14/2012 46.60 47.62 46.60 46.95 52
6/13/2012 47.49 47.55 47.16 47.55 9
6/12/2012 46.69 47.06 45.80 47.06 29
6/11/2012 48.65 48.65 46.29 46.29 23
6/8/2012 46.50 47.91 46.50 47.91 39
6/7/2012 48.78 49.10 46.56 46.56 31
6/6/2012 47.20 47.59 47.20 47.40 19
6/5/2012 44.94 46.39 44.94 46.39 20
6/4/2012 44.61 45.47 43.76 45.04 74
6/1/2012 46.00 46.27 44.39 44.65 118
5/31/2012 47.66 47.95 46.74 47.73 38
5/30/2012 48.58 48.58 47.78 48.56 44
5/29/2012 48.85 49.16 48.19 48.79 76
5/25/2012 48.70 49.08 48.58 48.99 29
5/24/2012 48.14 48.38 47.68 47.98 17
5/23/2012 47.47 47.68 46.12 47.68 131
5/22/2012 48.41 49.15 47.43 47.43 68
5/21/2012 45.94 47.91 45.94 47.89 58
5/18/2012 47.26 47.26 45.25 45.30 92
5/17/2012 49.95 49.95 47.01 47.01 131
5/16/2012 50.12 50.44 49.57 49.58 140
5/15/2012 50.50 50.51 49.31 49.56 209
5/14/2012 49.48 50.10 49.04 49.95 15
5/11/2012 48.33 50.40 48.33 50.10 35
5/10/2012 48.26 48.99 48.26 48.99 6
5/9/2012 48.08 48.45 47.92 48.02 30
5/8/2012 48.08 49.05 47.58 49.05 11
5/7/2012 45.84 48.82 44.94 48.70 36
5/4/2012 47.50 47.50 46.50 46.50 69
5/3/2012 49.71 49.71 48.25 48.25 18
5/2/2012 48.44 49.84 48.44 49.71 28
5/1/2012 49.01 49.86 47.42 49.60 47
4/30/2012 50.02 50.17 49.17 49.17 10
4/27/2012 49.28 50.01 48.28 49.71 38
4/26/2012 48.72 49.18 48.65 49.11 36
4/25/2012 47.50 48.35 47.35 48.30 46
4/24/2012 46.55 46.55 46.39 46.39 2
4/23/2012 45.96 46.28 45.12 46.21 50
4/20/2012 46.90 46.90 46.84 46.84 4
4/19/2012 45.47 47.04 45.47 46.02 33
4/18/2012 44.81 44.91 44.46 44.65 66
4/17/2012 44.03 45.41 44.03 45.03 27
4/16/2012 44.05 44.22 42.67 43.80 42
4/13/2012 45.11 45.11 43.85 43.85 19
4/12/2012 44.92 45.37 44.92 45.23 37
4/11/2012 44.41 45.27 43.66 44.73 33
4/10/2012 46.36 46.36 43.72 43.96 104
4/9/2012 47.77 47.77 46.41 46.65 33
4/5/2012 47.67 48.35 47.67 48.34 53
4/4/2012 48.50 48.50 47.03 47.68 72
4/3/2012 48.51 49.36 48.51 48.83 25
4/2/2012 48.00 48.85 47.50 48.85 24
3/30/2012 48.20 48.28 47.71 48.04 50
3/29/2012 47.31 47.53 46.82 47.53 15
3/28/2012 48.51 48.51 46.77 46.79 24
3/27/2012 48.88 48.88 47.89 47.89 79
3/26/2012 47.99 48.49 47.69 48.28 57
3/23/2012 46.23 46.80 46.00 46.80 25
3/22/2012 45.75 46.23 45.31 46.23 28
3/21/2012 45.85 46.76 45.85 46.36 8
3/20/2012 45.92 46.24 45.72 45.96 54
3/19/2012 45.92 46.94 45.92 46.56 37
3/16/2012 46.29 47.05 45.91 46.01 27
3/15/2012 45.34 46.25 45.34 46.25 68
3/14/2012 45.93 45.93 45.09 45.33 32
Marketplace
Trading Center