Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ultra Nasdaq Biotechnology 2X ETF
(NQ:
BIB
)
56.09
+0.48 (+0.86%)
Official Closing Price
Updated: 4:15 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2012
10.62
10.68
10.55
10.68
39,961
+0.12(+1.17%)
Jan 30, 2012
10.41
10.58
10.33
10.56
71,113
-0.05(-0.51%)
Jan 27, 2012
10.48
10.68
10.48
10.61
44,846
+0.26(+2.48%)
Jan 26, 2012
10.67
10.67
10.36
10.36
64,819
-0.25(-2.39%)
Jan 25, 2012
10.24
10.63
10.24
10.61
96,404
+0.50(+4.91%)
Jan 24, 2012
9.896
10.12
9.896
10.11
28,669
+0.10(+0.97%)
Jan 23, 2012
10.19
10.23
9.928
10.02
98,310
-0.12(-1.18%)
Jan 20, 2012
10.27
10.27
10.06
10.14
42,163
-0.12(-1.13%)
Jan 19, 2012
10.48
10.48
10.25
10.25
98,854
-0.10(-0.99%)
Jan 18, 2012
10.05
10.36
10.05
10.36
120,132
+0.25(+2.43%)
Jan 17, 2012
10.22
10.22
10.08
10.11
77,000
+0.13(+1.28%)
Jan 13, 2012
9.890
10.01
9.726
9.982
90,990
-0.00(-0.01%)
Jan 12, 2012
9.920
9.991
9.677
9.983
113,598
+0.10(+1.00%)
Jan 11, 2012
9.772
9.885
9.615
9.885
63,554
+0.15(+1.49%)
Jan 10, 2012
9.659
9.752
9.538
9.739
82,325
+0.35(+3.77%)
Jan 09, 2012
9.464
9.464
9.290
9.385
107,223
+0.26(+2.80%)
Jan 06, 2012
9.103
9.202
9.003
9.129
206,886
+0.12(+1.30%)
Jan 05, 2012
8.991
9.061
8.991
9.012
8,929
+0.22(+2.48%)
Jan 04, 2012
8.798
8.801
8.774
8.795
11,051
+0.11(+1.31%)
Dec 30, 2011
8.587
8.706
7.992
8.681
40,762
+0.07(+0.80%)
Dec 29, 2011
8.474
8.612
8.470
8.612
18,058
+0.18(+2.08%)
Dec 28, 2011
8.656
8.656
8.436
8.436
4,004
-0.20(-2.34%)
Dec 27, 2011
8.442
8.641
8.370
8.638
37,655
+0.18(+2.10%)
Dec 23, 2011
8.489
8.489
8.460
8.460
10,410
+0.08(+0.95%)
Dec 21, 2011
8.305
8.391
8.305
8.380
4,004
+0.07(+0.86%)
Dec 20, 2011
8.259
8.334
8.259
8.309
6,486
+0.36(+4.49%)
Dec 19, 2011
8.150
8.150
7.952
7.952
5,605
+0.01(+0.17%)
Dec 16, 2011
8.038
8.038
7.938
7.938
20,100
+0.02(+0.27%)
Dec 15, 2011
7.851
7.917
7.851
7.917
2,402
+0.12(+1.54%)
Dec 14, 2011
7.827
7.844
7.727
7.797
34,836
-0.03(-0.38%)
Dec 13, 2011
8.072
8.167
7.827
7.827
16,216
-0.14(-1.82%)
Dec 12, 2011
8.115
8.115
7.955
7.972
13,734
-0.21(-2.61%)
Dec 09, 2011
8.127
8.234
8.127
8.186
4,148
+0.28(+3.48%)
Dec 08, 2011
8.075
8.132
7.910
7.910
17,618
-0.26(-3.15%)
Dec 07, 2011
8.138
8.185
7.992
8.168
29,911
-0.07(-0.82%)
Dec 06, 2011
8.235
8.235
8.235
8.235
800
+0.04(+0.49%)
Dec 05, 2011
8.368
8.368
8.184
8.195
84,728
-0.03(-0.38%)
Dec 02, 2011
8.400
8.440
8.227
8.227
121,021
-0.11(-1.38%)
Dec 01, 2011
8.299
8.345
8.279
8.341
15,087
+0.04(+0.47%)
Nov 30, 2011
8.115
8.303
8.109
8.303
68,286
+0.50(+6.45%)
Nov 29, 2011
7.811
7.836
7.739
7.799
6,406
+0.06(+0.84%)
Nov 28, 2011
7.507
7.761
7.507
7.734
36,413
+0.39(+5.30%)
Nov 25, 2011
7.426
7.426
7.325
7.345
7,207
-0.15(-1.97%)
Nov 23, 2011
7.501
7.509
7.414
7.492
21,614
-0.18(-2.31%)
Nov 22, 2011
7.436
7.711
7.436
7.669
31,392
+0.20(+2.64%)
Nov 21, 2011
7.332
7.517
7.332
7.472
76,359
+0.65(+9.60%)
Nov 18, 2011
6.913
6.913
6.687
6.818
18,018
-0.04(-0.59%)
Nov 17, 2011
7.041
7.070
6.812
6.858
11,251
-0.15(-2.11%)
Nov 16, 2011
7.126
7.242
7.006
7.006
18,018
-0.27(-3.74%)
Nov 15, 2011
7.094
7.279
7.094
7.279
18,234
+0.13(+1.82%)
Nov 14, 2011
7.241
7.241
7.149
7.149
14,767
-0.10(-1.39%)
Nov 11, 2011
7.245
7.253
7.188
7.250
41,242
+0.25(+3.57%)
Nov 10, 2011
7.118
7.118
6.868
7.000
20,821
-0.02(-0.36%)
Nov 09, 2011
7.227
7.257
6.996
7.025
25,658
-0.37(-5.03%)
Nov 08, 2011
7.440
7.492
7.198
7.397
19,396
+0.03(+0.36%)
Nov 07, 2011
7.382
7.436
7.185
7.371
21,542
+0.01(+0.19%)
Nov 04, 2011
7.467
7.481
7.302
7.357
21,622
-0.26(-3.41%)
Nov 03, 2011
7.450
7.645
7.450
7.617
16,016
+0.20(+2.71%)
Nov 02, 2011
7.492
7.523
7.242
7.416
13,213
-0.00(-0.02%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.