$123.54 -0.31 (%) ProShares Shs ProShares Ultra NASDAQ Biotechnology - NASDAQ

Nov. 25, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BIB historical data

Date Open High Low Close Volume
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
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
  • Showing 501-600 of 1,166 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 12
  • >>
Trading Center