$103.98 -1.95 (%) ProShares Shs ProShares Ultra NASDAQ Biotechnology - NASDAQ

Sep. 30, 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
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
4/26/201297.4398.3697.3098.213,525
4/25/201295.0096.6994.7096.604,595
4/24/201293.1093.1092.7792.77200
4/23/201291.9292.5590.2492.414,912
4/20/201293.8093.8093.6893.68400
4/19/201290.9394.0890.9392.033,256
4/18/201289.6289.8188.9189.296,513
4/17/201288.0690.8288.0690.052,672
4/16/201288.0988.4385.3387.594,128
4/13/201290.2190.2187.7087.701,852
4/12/201289.8490.7389.8490.463,634
4/11/201288.8190.5487.3289.453,260
4/10/201292.7192.7187.4387.9210,334
4/9/201295.5395.5392.8193.303,242
4/5/201295.3396.7095.3396.685,211
4/4/201296.9996.9994.0695.357,144
4/3/201297.0298.7297.0297.662,412
4/2/201296.0097.6995.0097.692,352
3/30/201296.3996.5595.4196.074,928
3/29/201294.6195.0693.6495.061,460
3/28/201297.0197.0193.5493.572,303
3/27/201297.7697.7695.7795.777,812
3/26/201295.9796.9795.3796.565,691
3/23/201292.4593.6091.9993.602,420
3/22/201291.5092.4590.6192.452,730
3/21/201291.7093.5191.7092.72737
3/20/201291.8392.4791.4391.915,325
3/19/201291.8493.8891.8393.123,673
3/16/201292.5794.0991.8292.012,700
3/15/201290.6892.5090.6892.496,740
3/14/201291.8591.8590.1890.663,130
3/13/201290.5591.0089.6790.4612,552
3/12/201290.4590.5389.3889.90890
3/9/201289.7590.1889.3489.622,734
3/8/201288.7589.9588.0489.488,393
3/7/201286.0086.8486.0086.792,110
3/6/201286.7187.4284.6985.6512,225
3/5/201291.0991.0988.4289.157,270
3/2/201291.5591.8790.3190.723,734
3/1/201289.8991.6689.8991.421,538
2/29/201290.5291.6189.5689.666,622
2/28/201290.2291.3089.7890.971,490
2/27/201288.4490.6188.0590.186,462
2/24/201290.2290.6089.8090.144,132
2/23/201287.8990.1287.0790.036,959
2/22/201285.5386.5784.3586.149,945
2/21/201289.9189.9185.5486.0333,786
2/17/201292.5792.5789.3889.447,926
2/16/201291.0094.1591.0093.3910,972
2/15/201293.7893.7891.5191.536,890
2/14/201293.4695.3991.4292.1012,122
2/13/201291.1993.9091.1993.748,352
2/10/201289.8289.8288.4389.338,648
2/9/201291.0991.0989.8090.234,302
2/8/201292.9092.9089.1490.9117,559
2/7/201295.0095.0092.2692.7211,483
2/6/201291.3995.5290.9894.1021,371
2/3/201292.5993.3091.0092.0311,082
2/2/201289.0690.3289.0090.149,950
2/1/201286.7389.3886.7389.0510,117
1/31/201285.0185.5684.5085.564,990
1/30/201283.3984.7082.7384.578,880
1/27/201283.9485.5283.9485.005,600
1/26/201285.4685.4682.9382.958,094
1/25/201282.0185.0982.0084.9812,038
1/24/201279.2581.0579.2581.003,580
1/23/201281.6181.9279.5180.2212,276
1/20/201282.2282.2280.5381.185,265
1/19/201283.9283.9282.1182.1112,344
1/18/201280.4682.9580.4682.9315,001
1/17/201281.8781.8780.7280.969,615
1/13/201279.2080.1477.8979.9411,362
1/12/201279.4480.0177.5079.9514,185
1/11/201278.2679.1677.0079.167,936
1/10/201277.3578.1076.3878.0010,280
1/9/201275.7975.7974.4075.1613,389
1/6/201272.9073.5372.1073.3011,269
1/5/201272.0072.5672.0072.171,115
1/4/201270.4670.4870.2770.431,380
1/3/201271.5571.5570.0070.382,461
12/30/201169.3769.7264.0069.525,090
12/29/201167.8668.9767.8368.972,255
12/28/201169.3269.3267.5667.56500
12/27/201167.6169.2067.0369.174,702
12/23/201167.9867.9867.7567.751,300
12/22/201167.3567.7667.3567.76631
12/21/201166.5167.2066.5167.11500
12/20/201166.1466.7466.1466.54810
12/19/201165.2765.2763.6863.68700
12/16/201164.3764.3763.5763.572,510
12/15/201162.8763.4062.8763.40300
12/14/201162.6862.8261.8862.444,350
12/13/201164.6465.4062.6862.682,025
12/12/201164.9964.9963.7163.841,715
  • Showing 601-700 of 1,125 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 12
  • >>
Trading Center