ProShares Shs ProShares Ultra NASDAQ Biotechnology $93.10

up +0.34


14/7/2014 09:54 AM  |  NASDAQ : BIB
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BIB historical data

Date Open High Low Close Volume
5/2/201180.8580.9577.3379.6012,531
4/29/201179.5779.9478.2678.266,193
4/28/201180.8181.3279.5080.8938,143
4/27/201178.4880.3077.3080.307,462
4/26/201175.8677.3574.7676.616,244
4/25/201175.0375.1073.6374.534,517
4/21/201176.4176.4174.8575.037,155
4/20/201175.0775.1674.3775.1311,746
4/19/201174.3774.3771.5172.217,614
4/18/201174.8674.8671.9273.1714,545
4/15/201174.0574.8973.0074.894,760
4/14/201172.6173.2471.7773.241,255
4/13/201170.2572.2870.2572.1415,912
4/12/201172.5172.5170.0970.797,383
4/11/201173.0573.0570.3971.129,414
4/8/201172.3172.3170.5371.0823,427
4/7/201172.2572.3570.5071.31106,743
4/6/201173.3973.3971.1871.431,865
4/5/201173.4973.5568.9071.497,154
4/4/201171.6471.6469.7670.004,625
4/1/201168.8068.8068.8068.80495
3/31/201168.2368.2368.0068.011,300
3/30/201167.0067.8066.9267.641,464
3/29/201164.4364.4364.4364.43300
3/28/201163.5263.5263.5263.52100
3/25/201164.1664.3663.3464.052,900
3/24/201163.1763.5563.0863.55425
3/23/201160.5361.5960.5361.59200
3/22/201161.0261.0261.0261.02100
3/21/201161.1061.1061.1061.10100
3/18/201159.5059.5059.5059.500
3/17/201159.5059.5059.5059.500
3/16/201159.5059.5059.5059.50100
3/15/201161.3261.3261.3261.320
3/14/201161.3261.3261.3261.32100
3/11/201159.7859.7859.7859.78100
3/10/201163.2063.2061.5361.63525
3/9/201163.5363.5863.5363.582,220
3/8/201161.6661.8861.6661.88200
3/7/201161.0962.4961.0962.491,425
3/4/201161.3661.3661.3661.360
3/3/201161.3661.3661.3661.360
3/2/201161.3661.3661.3661.36150
3/1/201159.1559.1559.1559.150
2/28/201159.1559.1559.1559.150
2/25/201159.1559.1559.1559.15100
2/24/201158.6058.6058.6058.60225
2/23/201160.0360.0359.1459.14200
2/22/201163.4963.4955.5759.891,844
2/18/201162.0862.0862.0862.08100
2/17/201161.9361.9361.9361.930
2/16/201162.2462.2461.9361.93450
2/15/201161.4261.4261.4261.42200
2/14/201161.1261.3661.1261.361,320
2/11/201160.1960.6060.1960.60510
2/10/201160.0060.0060.0060.00300
2/9/201160.1060.1059.3359.33200
2/8/201160.0960.4759.9360.472,475
2/7/201159.4260.7259.4260.333,450
2/4/201160.9661.0260.7060.70800
2/3/201161.2361.2361.2361.230
2/2/201161.2361.2361.2361.230
2/1/201161.2961.3061.0761.233,200
1/31/201159.4760.1059.4760.10450
1/28/201160.5160.5159.4359.43400
1/27/201163.0163.0162.5862.671,018
1/26/201163.1663.2663.0063.268,550
1/25/201161.5061.7561.3261.756,617
1/24/201161.1661.7661.1061.768,634
1/21/201162.9862.9861.1761.312,350
1/20/201161.0961.6061.0961.481,545
1/19/201163.9663.9661.7861.78423
1/18/201163.7564.6059.6064.541,731
1/14/201164.6064.6063.4363.581,504
1/13/201163.5163.5163.5163.51100
1/12/201162.6063.1462.6063.141,400
1/11/201162.4262.4262.4062.40200
1/10/201161.9462.0661.9462.06500
1/7/201162.0662.0661.3461.521,694
1/6/201162.1062.2862.1062.281,500
1/5/201161.1761.4361.1761.401,200
1/4/201161.3061.3060.5060.505,700
1/3/201159.9761.6559.9761.301,950
12/31/201060.0060.1657.0360.163,375
12/30/201060.7661.3060.4160.632,130
12/29/201061.4361.4361.4361.430
12/28/201062.3862.3860.2561.432,550
12/27/201061.8161.8161.8161.81300
12/23/201062.8762.8760.0061.431,800
12/22/201061.5861.5861.2761.386,485
12/21/201061.3361.5861.3361.581,100
12/20/201061.5061.5060.8061.331,000
12/17/201059.5661.3059.5661.119,661
12/16/201060.3060.3056.7759.15510
12/15/201058.7158.9058.6058.601,700
12/14/201057.8557.8557.8557.85300
12/13/201056.7856.7856.4056.52300
12/10/201055.9357.1255.9356.93785
12/9/201055.5955.5955.5955.59100
12/8/201054.1054.1054.1054.100
Trading Center