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
)
58.49
-0.77 (-1.30%)
Official Closing Price
Updated: 4:15 PM EDT, Jun 7, 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 30, 2011
7.060
7.255
7.060
7.069
44,045
-0.08(-1.12%)
Sep 29, 2011
7.412
7.412
6.833
7.149
63,546
-0.03(-0.40%)
Sep 28, 2011
7.511
7.556
7.178
7.178
23,344
-0.33(-4.44%)
Sep 27, 2011
7.573
7.753
7.511
7.511
59,229
+0.17(+2.31%)
Sep 26, 2011
7.345
7.351
6.922
7.341
16,889
+0.08(+1.08%)
Sep 23, 2011
6.989
7.325
6.989
7.262
25,386
+0.11(+1.59%)
Sep 22, 2011
7.255
7.305
6.968
7.149
45,871
-0.46(-6.09%)
Sep 21, 2011
7.924
8.024
7.612
7.612
19,019
-0.25(-3.22%)
Sep 20, 2011
7.889
8.034
7.866
7.866
16,817
+0.13(+1.65%)
Sep 19, 2011
7.530
7.763
7.473
7.738
35,877
-0.01(-0.17%)
Sep 16, 2011
7.877
7.877
7.731
7.751
76,479
+0.02(+0.22%)
Sep 15, 2011
7.847
7.847
7.558
7.734
25,770
+0.07(+0.98%)
Sep 14, 2011
7.502
7.804
7.341
7.660
63,546
+0.30(+4.07%)
Sep 13, 2011
7.216
7.404
7.156
7.360
33,899
+0.12(+1.62%)
Sep 12, 2011
7.039
7.242
6.969
7.242
30,519
+0.07(+0.96%)
Sep 09, 2011
7.492
7.492
7.069
7.174
53,655
-0.44(-5.84%)
Sep 08, 2011
7.501
7.774
7.480
7.618
38,752
+0.02(+0.28%)
Sep 07, 2011
7.360
7.605
7.356
7.597
51,669
+0.38(+5.33%)
Sep 06, 2011
6.606
7.219
6.537
7.213
131,897
+0.24(+3.48%)
Sep 02, 2011
7.031
7.351
6.968
6.970
62,336
-0.33(-4.54%)
Sep 01, 2011
7.528
7.774
7.277
7.301
68,911
-0.24(-3.22%)
Aug 31, 2011
7.682
7.761
7.418
7.545
96,412
-0.01(-0.17%)
Aug 30, 2011
7.237
7.578
7.230
7.557
76,511
+0.20(+2.69%)
Aug 29, 2011
7.026
7.360
7.026
7.359
95,323
+0.43(+6.26%)
Aug 26, 2011
6.473
6.925
6.413
6.925
73,276
+0.27(+4.07%)
Aug 25, 2011
6.894
6.930
6.598
6.655
100,464
-0.26(-3.82%)
Aug 24, 2011
6.835
6.919
6.634
6.919
55,017
+0.12(+1.73%)
Aug 23, 2011
6.353
6.813
6.331
6.802
55,858
+0.48(+7.58%)
Aug 22, 2011
6.592
6.633
6.298
6.322
166,148
-0.06(-1.00%)
Aug 19, 2011
6.100
6.569
6.100
6.386
164,386
-0.03(-0.43%)
Aug 18, 2011
6.617
6.743
6.290
6.413
104,300
-0.62(-8.85%)
Aug 17, 2011
7.075
7.312
6.887
7.036
97,469
-0.09(-1.27%)
Aug 16, 2011
7.019
7.173
6.969
7.126
141,242
-0.08(-1.11%)
Aug 15, 2011
6.948
7.206
6.899
7.206
99,831
+0.47(+7.05%)
Aug 12, 2011
6.643
6.805
6.311
6.732
215,984
+0.22(+3.39%)
Aug 11, 2011
5.994
6.614
5.950
6.511
150,852
+0.49(+8.17%)
Aug 10, 2011
6.412
6.415
5.990
6.019
190,614
-0.61(-9.21%)
Aug 09, 2011
6.468
6.629
5.834
6.629
347,937
+0.67(+11.21%)
Aug 08, 2011
6.290
6.566
4.237
5.961
524,897
-0.84(-12.32%)
Aug 05, 2011
6.887
7.666
6.367
6.799
541,138
-0.15(-2.17%)
Aug 04, 2011
7.688
7.691
6.930
6.950
361,615
-1.29(-15.64%)
Aug 03, 2011
8.205
8.289
7.667
8.239
426,459
-0.05(-0.60%)
Aug 02, 2011
8.866
8.931
8.289
8.289
268,454
-0.53(-5.99%)
Aug 01, 2011
9.353
9.353
8.660
8.817
196,556
-0.26(-2.89%)
Jul 29, 2011
8.826
9.162
8.642
9.079
217,297
+0.10(+1.15%)
Jul 28, 2011
8.898
9.337
8.898
8.976
142,500
+0.02(+0.28%)
Jul 27, 2011
9.318
9.390
8.882
8.951
317,337
-0.52(-5.54%)
Jul 26, 2011
9.726
9.726
9.474
9.475
92,696
-0.22(-2.23%)
Jul 25, 2011
10.03
10.03
9.691
9.691
59,637
-0.34(-3.35%)
Jul 22, 2011
9.898
10.07
9.890
10.03
112,060
+0.11(+1.10%)
Jul 21, 2011
9.696
9.995
9.696
9.918
124,529
+0.30(+3.17%)
Jul 20, 2011
9.868
9.868
9.530
9.614
50,964
-0.20(-2.04%)
Jul 19, 2011
9.458
9.820
9.458
9.814
80,083
+0.36(+3.81%)
Jul 18, 2011
9.695
9.697
9.304
9.454
243,509
-0.25(-2.60%)
Jul 15, 2011
9.802
9.802
9.616
9.706
63,970
-0.07(-0.74%)
Jul 14, 2011
10.01
10.09
9.740
9.779
165,195
-0.08(-0.81%)
Jul 13, 2011
9.922
10.05
9.826
9.858
130,735
+0.11(+1.13%)
Jul 12, 2011
9.782
9.910
9.647
9.749
149,883
-0.03(-0.28%)
Jul 11, 2011
10.09
10.09
9.680
9.776
233,410
-0.38(-3.76%)
Jul 08, 2011
10.08
10.16
9.932
10.16
343,020
+0.09(+0.86%)
Jul 07, 2011
10.15
10.15
9.946
10.07
313,221
+0.10(+1.00%)
Jul 06, 2011
10.01
10.05
9.872
9.972
430,599
+0.10(+1.01%)
Jul 05, 2011
9.990
10.11
9.765
9.872
1,076,206
+0.07(+0.69%)
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
.