ProShares Shs ProShares Ultra NASDAQ Biotechnology $105.45

down -0.65


27/8/2014 04:00 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
1/22/201364.6164.9863.7464.9822,628
1/18/201364.9964.9963.6264.5525,472
1/17/201365.0065.0063.5164.3478,326
1/16/201365.9166.5064.3064.4759,587
1/15/201365.1166.0064.2265.90114,524
1/14/201364.3065.4864.3065.067,445
1/11/201365.8565.8564.4864.9213,500
1/10/201369.1469.1464.6565.9034,091
1/9/201364.7965.8664.2765.8320,122
1/8/201363.3064.0162.6564.0130,539
1/7/201362.5363.4262.2463.3911,456
1/4/201362.1263.0062.1262.559,417
1/3/201361.8862.4560.5361.6623,821
1/2/201360.5061.6760.2861.6730,782
12/31/201255.0457.9755.0457.9720,916
12/28/201255.8157.1755.7356.2013,606
12/27/201257.9957.9955.6357.4519,296
12/26/201258.8458.8457.0058.0014,750
12/24/201258.0558.6058.0058.5011,313
12/21/201257.9159.1356.0058.9128,137
12/20/201260.3160.3158.9459.7313,757
12/19/201261.6162.0059.3359.7527,872
12/18/201260.6261.2959.7960.8722,836
12/17/201259.6759.7959.0059.7911,079
12/14/201259.3259.9458.5158.7915,648
12/13/201261.0661.1759.1559.5021,164
12/12/201262.2562.2560.7261.0025,733
12/11/201260.2961.5960.2861.3958,530
12/10/201258.0359.9958.0359.5933,152
12/7/201260.2660.2657.5657.9094,877
12/6/201258.7959.4058.2958.296,733
12/5/201259.3059.3057.8958.857,464
12/4/201259.1059.3658.6559.307,700
12/3/201260.6060.6058.7159.178,009
11/30/201260.6260.6259.1659.4810,892
11/29/201259.1060.6459.1060.4718,758
11/28/201257.3958.3355.5758.279,999
11/27/201258.5258.8857.5557.9513,337
11/26/201258.9258.9257.1958.4034,283
11/23/201258.7758.7758.1458.679,915
11/21/201257.8258.1557.2057.2017,607
11/20/201254.8756.9454.7556.9420,505
11/19/201255.0055.0053.2854.9932,795
11/16/201250.7553.6949.9953.2614,505
11/15/201251.8851.8849.3550.7220,445
11/14/201254.6154.6151.4151.5718,846
11/13/201253.4054.8453.4053.977,294
11/12/201253.7255.0053.5053.9019,484
11/9/201250.0053.1049.0152.0138,876
11/8/201251.5052.7550.5450.7648,984
11/7/201253.1753.6950.8651.9537,732
11/6/201255.7955.7954.3454.6311,950
11/5/201253.1654.8753.1454.7710,362
11/2/201255.8855.8851.8653.2416,120
11/1/201253.8756.3653.7055.6035,302
10/31/201255.7956.7053.3953.8026,668
10/26/201258.1658.2555.7156.709,548
10/25/201256.7459.0056.7457.686,061
10/24/201258.3859.1455.8257.659,457
10/23/201258.5058.5055.6957.4660,503
10/22/201260.5760.5758.7459.8926,167
10/19/201264.2364.2360.0060.5723,034
10/18/201266.0066.0164.2564.4015,428
10/17/201264.9768.1464.6065.9922,590
10/16/201264.0564.4863.4364.4812,340
10/15/201262.0163.0861.8162.9512,337
10/12/201263.8663.8662.0262.226,485
10/11/201262.9364.3462.0063.2821,720
10/10/201262.9863.5961.6662.4034,255
10/9/201265.9066.4063.4063.5026,127
10/8/201267.6767.6765.9166.0221,350
10/5/201269.5969.5966.8667.3844,528
10/4/2012134.43135.72133.00133.8216,819
10/3/2012132.02133.03131.32133.0314,552
10/2/2012130.71131.23129.96130.657,437
10/1/2012127.82129.50127.50128.472,305
9/28/2012125.01126.67119.10126.113,227
9/27/2012122.79126.54121.85126.005,035
9/26/2012125.87126.09121.84121.847,565
9/25/2012128.75130.42125.70125.707,503
9/24/2012130.44130.44126.84127.063,355
9/21/2012129.31130.87129.00129.7512,040
9/20/2012127.52128.56126.52128.184,664
9/19/2012129.74129.88127.00128.276,999
9/18/2012127.68129.54126.89128.967,807
9/17/2012126.00126.99124.60126.896,800
9/14/2012124.31125.10123.13124.166,206
9/13/2012121.34123.08119.79122.915,997
9/12/2012121.10121.81119.25120.003,398
9/11/2012121.87121.87120.12121.103,765
9/10/2012123.08123.08120.07120.564,163
9/7/2012124.99124.99121.82123.157,303
9/6/2012119.96123.39119.96123.199,925
9/5/2012119.87119.87117.50117.964,469
9/4/2012115.63119.64115.25119.422,385
8/31/2012114.62115.23112.19114.3711,051
8/30/2012112.80114.00112.27114.002,341
8/29/2012115.00115.40114.46114.46869
8/28/2012114.00115.03114.00115.03500
8/27/2012114.20115.07113.25114.822,707
Trading Center