ProShares Shs ProShares Ultra NASDAQ Biotechnology $99.73

up +1.02


19/8/2014 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
10/31/201162.8062.8961.8762.631,785
10/28/201164.6964.7664.2564.67739
10/27/201163.9964.5162.6463.946,046
10/26/201160.7161.7859.7361.702,975
10/25/201163.3663.3659.4259.426,346
10/24/201160.8562.8160.8562.814,084
10/21/201161.1361.5758.8160.912,887
10/20/201158.9759.1058.8559.101,085
10/19/201159.3060.0058.2658.4915,336
10/18/201158.4459.3057.8059.302,614
10/17/201159.6660.3159.0759.071,729
10/14/201162.2862.2859.9160.626,496
10/13/201159.3360.5159.3360.511,999
10/12/201160.9960.9959.2259.432,395
10/11/201160.6960.6959.3859.38750
10/10/201159.4360.2159.4359.852,600
10/7/201158.1058.5256.9257.083,980
10/6/201157.2159.2057.0059.142,713
10/5/201153.1556.6253.1556.624,061
10/4/201150.0053.1849.8753.1811,411
10/3/201155.4655.8751.5051.509,135
9/30/201156.5458.1056.5456.615,500
9/29/201159.3659.3654.7257.257,935
9/28/201160.1560.5157.4857.482,915
9/27/201160.6562.0960.1560.157,396
9/26/201158.8258.8755.4358.792,109
9/23/201155.9758.6655.9758.163,170
9/22/201158.1058.5055.8057.255,728
9/21/201163.4664.2660.9660.962,375
9/20/201163.1864.3462.9962.992,100
9/19/201160.3062.1759.8561.974,480
9/16/201163.0863.0861.9162.079,550
9/15/201162.8462.8460.5361.943,218
9/14/201160.0862.5058.7961.347,935
9/13/201157.7959.2957.3158.944,233
9/12/201156.3758.0055.8158.003,811
9/9/201160.0060.0056.6157.456,700
9/8/201160.0762.2659.9061.014,839
9/7/201158.9460.9058.9160.846,452
9/6/201152.9057.8152.3557.7616,470
9/2/201156.3158.8755.8055.827,784
9/1/201160.2962.2658.2858.478,605
8/31/201161.5262.1559.4160.4212,039
8/30/201157.9660.6957.9060.529,554
8/29/201156.2758.9456.2758.9311,903
8/26/201151.8455.4651.3655.469,150
8/25/201155.2155.5052.8453.2912,545
8/24/201154.7455.4153.1355.416,870
8/23/201150.8854.5650.7054.476,975
8/22/201152.7953.1250.4450.6320,747
8/19/201148.8552.6148.8551.1420,527
8/18/201152.9954.0050.3751.3613,024
8/17/201156.6658.5655.1556.3512,171
8/16/201156.2157.4455.8157.0717,637
8/15/201155.6457.7155.2557.7112,466
8/12/201153.2054.5050.5453.9126,970
8/11/201148.0052.9747.6552.1418,837
8/10/201151.3551.3747.9748.2023,802
8/9/201151.8053.0946.7253.0943,447
8/8/201150.3752.5833.9336.1065,544
8/5/201155.1561.3950.9954.4567,572
8/4/201161.5761.5955.5055.6645,155
8/3/201164.5266.3861.4065.9853,252
8/2/201171.0071.5266.3866.3833,522
8/1/201174.9074.9069.3570.6124,544
7/29/201170.6873.3769.2172.7127,134
7/28/201171.2674.7771.2671.8817,794
7/27/201174.6275.2071.1371.6839,626
7/26/201177.8977.8975.8775.8811,575
7/25/201180.2980.2977.6177.617,447
7/22/201179.2780.6479.2080.3013,993
7/21/201177.6580.0477.6579.4315,550
7/20/201179.0379.0376.3276.996,364
7/19/201175.7478.6475.7478.5910,000
7/18/201177.6477.6674.5175.7130,407
7/15/201178.5078.5077.0177.737,988
7/14/201180.1780.7778.0078.3120,628
7/13/201179.4680.5178.6978.9516,325
7/12/201178.3479.3677.2678.0718,716
7/11/201180.8380.8377.5278.2929,146
7/8/201180.6981.3579.5481.3542,833
7/7/201181.3081.3079.6580.6639,112
7/6/201180.1680.5079.0679.8653,769
7/5/201180.0080.9778.2079.06134,386
7/1/201177.2878.5277.3378.522,467
6/30/201177.2877.5076.8776.952,972
6/29/201176.0076.6875.5976.161,851
6/28/201173.0176.1672.1375.945,814
6/27/201171.4973.3471.0073.343,255
6/24/201172.6872.6871.1771.814,851
6/23/201171.0973.0269.8873.024,256
6/22/201172.4773.5572.4772.645,386
6/21/201171.6373.0271.4772.504,220
6/20/201169.5071.5269.5071.094,747
6/17/201171.1271.4869.5570.0316,311
6/16/201170.7871.7469.5070.837,739
6/15/201173.4373.9371.2371.5514,549
6/14/201172.7673.6771.6573.144,046
6/13/201171.7873.4371.4471.917,820
6/10/201174.2674.4072.1872.4012,995
Trading Center