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
)
57.84
-0.81 (-1.38%)
Official Closing Price
Updated: 4:15 PM EDT, Jun 17, 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 (%)
Sep 29, 2010
6.400
6.400
6.400
6.400
64,066
-0.06(-1.00%)
Sep 28, 2010
6.337
6.465
6.337
6.465
8,464
+0.05(+0.76%)
Sep 27, 2010
6.509
6.513
6.416
6.416
16,016
-0.11(-1.66%)
Sep 24, 2010
6.476
6.524
6.441
6.524
30,431
+0.21(+3.34%)
Sep 23, 2010
6.415
6.415
6.313
6.313
4,380
-0.06(-1.02%)
Sep 22, 2010
6.421
6.421
6.378
6.378
6,406
-0.05(-0.82%)
Sep 21, 2010
6.445
6.476
6.418
6.431
69,592
+0.01(+0.14%)
Sep 20, 2010
6.257
6.433
6.257
6.422
42,444
+0.20(+3.15%)
Sep 17, 2010
6.206
6.226
6.149
6.226
4,004
-0.04(-0.72%)
Sep 15, 2010
6.271
6.271
6.271
6.271
2,882
+0.10(+1.70%)
Sep 14, 2010
6.146
6.166
6.146
6.166
10,410
-0.00(-0.06%)
Sep 13, 2010
6.240
6.240
6.110
6.170
47,257
+0.05(+0.89%)
Sep 10, 2010
6.013
6.124
6.013
6.115
48,850
+0.15(+2.47%)
Sep 09, 2010
5.983
6.032
5.968
5.968
18,419
+0.03(+0.57%)
Sep 08, 2010
5.875
5.934
5.875
5.934
24,185
+0.23(+4.10%)
Sep 07, 2010
5.834
5.834
5.700
5.700
12,012
-0.09(-1.53%)
Sep 03, 2010
5.766
5.789
5.749
5.789
21,622
+0.44(+8.14%)
Aug 31, 2010
5.347
5.353
5.353
5.353
211,419
+0.02(+0.42%)
Aug 30, 2010
5.369
5.369
5.328
5.331
10,410
-0.10(-1.91%)
Aug 27, 2010
5.396
5.446
5.396
5.434
21,622
+0.15(+2.81%)
Aug 26, 2010
5.452
5.452
5.286
5.286
4,004
-0.05(-1.03%)
Aug 25, 2010
5.281
5.341
5.228
5.341
38,439
+0.00(+0.09%)
Aug 24, 2010
5.318
5.344
5.288
5.336
12,012
-0.15(-2.78%)
Aug 23, 2010
5.647
5.647
5.488
5.488
16,817
-0.09(-1.61%)
Aug 20, 2010
5.552
5.583
5.549
5.578
16,016
+0.01(+0.09%)
Aug 19, 2010
5.573
5.573
5.573
5.573
1,601
-0.24(-4.06%)
Aug 18, 2010
5.818
5.896
5.733
5.809
35,092
-0.05(-0.81%)
Aug 17, 2010
5.748
5.871
5.748
5.856
6,406
+0.15(+2.63%)
Aug 16, 2010
5.707
5.707
5.707
5.707
1,593
+0.00(+0.09%)
Aug 11, 2010
5.890
5.702
5.702
5.702
83,286
-0.31(-5.09%)
Aug 10, 2010
6.137
6.137
5.989
6.008
3,203
-0.13(-2.20%)
Aug 09, 2010
6.110
6.155
6.105
6.142
7,207
+0.26(+4.39%)
Aug 06, 2010
5.994
5.994
5.875
5.884
4,804
-0.11(-1.88%)
Aug 05, 2010
5.963
5.996
5.963
5.996
2,802
+0.00(+0.00%)
Aug 04, 2010
5.969
5.996
5.969
5.996
1,601
+0.12(+2.13%)
Aug 03, 2010
5.924
5.924
5.871
5.871
9,609
+0.02(+0.30%)
Aug 02, 2010
5.740
5.880
5.740
5.854
37,639
+0.21(+3.74%)
Jul 30, 2010
5.665
5.665
5.628
5.643
12,412
+0.17(+3.17%)
Jul 29, 2010
5.582
5.582
5.379
5.469
38,239
-0.01(-0.21%)
Jul 28, 2010
5.665
5.670
5.481
5.481
35,228
-0.22(-3.92%)
Jul 27, 2010
5.969
5.969
5.704
5.704
19,812
-0.10(-1.66%)
Jul 26, 2010
5.719
5.800
5.719
5.800
3,603
+0.55(+10.46%)
Jul 23, 2010
5.346
5.346
5.251
5.251
8,000
-0.11(-2.14%)
Jul 22, 2010
5.361
5.403
5.334
5.366
25,626
+0.16(+3.09%)
Jul 21, 2010
5.272
5.332
5.205
5.205
28,029
+0.06(+1.17%)
Jul 20, 2010
5.096
5.145
5.096
5.145
10,410
-0.16(-3.01%)
Jul 16, 2010
5.304
5.304
5.304
5.304
6,406
-0.26(-4.71%)
Jul 15, 2010
5.577
5.634
5.484
5.567
13,614
+0.08(+1.50%)
Jul 14, 2010
5.504
5.555
5.484
5.484
18,419
+0.21(+4.00%)
Jul 09, 2010
5.273
5.273
5.273
5.273
0
+0.08(+1.49%)
Jul 08, 2010
5.196
5.196
5.196
5.196
800
+0.08(+1.56%)
Jul 07, 2010
4.926
5.116
4.925
5.116
2,402
+0.07(+1.41%)
Jul 06, 2010
5.163
5.221
5.045
5.045
48,850
-0.05(-0.91%)
Jul 02, 2010
5.091
5.091
5.091
5.091
800
+0.24(+5.03%)
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
.