ProShares Shs ProShares Ultra NASDAQ Biotechnology $105.30

up +0.10


19/9/2014 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
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
8/24/2012112.43114.98112.43114.154,326
8/23/2012112.00112.20111.20111.471,135
8/22/2012108.11111.85108.11111.141,035
8/21/2012110.73110.73108.83109.232,195
8/20/2012109.89109.89107.92108.5121,037
8/17/2012109.72110.56108.16110.558,287
8/16/2012111.00111.20109.59110.735,110
8/15/2012111.07113.31111.07112.372,237
8/14/2012110.04111.21110.04111.061,965
8/13/2012109.43109.43108.62108.622,374
8/10/2012108.15109.54108.15109.001,190
8/9/2012109.34110.30108.50109.181,664
8/8/2012111.21111.21109.00109.003,558
8/7/2012111.92112.04109.94111.363,015
8/6/2012110.00111.31104.42110.1810,166
8/3/2012110.66111.69108.43108.433,625
8/2/2012105.75107.60103.95106.074,314
8/1/2012111.31113.65108.00108.006,761
7/31/2012114.66114.66111.18111.184,970
7/30/2012117.98117.98114.06114.137,203
7/27/2012115.08118.29115.08118.0013,817
7/26/2012111.00114.01111.00112.8620,769
7/25/2012106.91108.44105.06108.262,458
7/24/2012108.01108.01103.70103.705,745
7/23/2012106.79107.39103.00107.3925,930
7/20/2012109.96110.04109.74110.04700
7/19/2012113.55113.55110.79112.184,591
7/18/2012112.25114.25112.25113.355,831
7/17/2012111.48112.40108.36112.0710,482
7/16/2012108.00110.35105.96109.508,401
7/13/2012107.70108.64107.49107.622,666
7/12/2012102.40106.69101.25106.696,386
7/11/2012104.12105.97102.89104.465,476
7/10/2012111.88111.88106.32106.4013,637
7/9/2012110.41110.51108.85110.404,898
7/6/2012109.52109.70108.30108.885,982
7/5/2012112.96112.96110.30111.777,311
7/3/2012110.91112.58110.00111.476,450
7/2/2012104.26109.77104.26109.776,155
6/29/2012103.79105.11103.36104.754,180
6/28/2012103.21103.3997.1698.276,505
6/27/2012103.60105.89102.92105.243,192
6/26/2012100.61103.18100.61102.804,327
6/25/2012102.83102.8391.62100.056,221
6/22/201299.91102.5699.75102.406,609
6/21/2012103.45103.7199.4499.5013,066
6/20/2012103.74103.76101.70103.0015,393
6/19/2012100.79103.00100.79102.2624,199
6/18/201298.23100.2795.2399.457,521
6/15/201294.8297.5794.8297.575,266
6/14/201293.1995.2493.1993.895,153
6/13/201294.9895.0994.3295.09895
6/12/201293.3894.1291.5994.122,807
6/11/201297.3097.3092.5792.572,206
6/8/201293.0095.8293.0095.823,851
6/7/201297.5598.2093.1193.113,015
6/6/201294.4095.1894.4094.791,900
6/5/201289.8892.7789.8892.771,970
6/4/201289.2190.9487.5190.087,318
6/1/201292.0092.5488.7789.3011,798
5/31/201295.3295.9093.4795.453,705
5/30/201297.1697.1695.5597.114,372
5/29/201297.7098.3196.3897.577,512
5/25/201297.3998.1697.1597.982,809
5/24/201296.2796.7595.3595.961,650
5/23/201294.9395.3592.2495.3513,027
5/22/201296.8298.3094.8694.866,714
5/21/201291.8895.8291.8895.785,798
5/18/201294.5194.5190.4990.599,183
5/17/201299.8999.8994.0294.0213,034
5/16/2012100.24100.8899.1499.1513,802
5/15/2012100.99101.0298.6299.1120,829
5/14/201298.96100.2098.0799.901,422
5/11/201296.66100.8096.66100.203,500
5/10/201296.5297.9896.5297.98580
5/9/201296.1596.9095.8396.032,910
5/8/201296.1598.1095.1698.101,080
5/7/201291.6797.6389.8897.393,546
5/4/201295.0095.0092.9992.996,855
5/3/201299.4199.4196.4996.491,726
5/2/201296.8799.6796.8799.412,780
5/1/201298.0199.7394.8499.204,639
4/30/2012100.04100.3398.3498.34955
4/27/201298.56100.0296.5699.423,762
Trading Center