ProShares Ultra Nasdaq Biotechnology Historical Stock Prices

BIB 
$158.845
*  
1.305
0.83%
Get BIB Alerts
*Delayed - data as of May 4, 2015  -  Find a broker to begin trading BIB now
Exchange: NASDAQ

Community Rating:
View:    BIB Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 04-FEB-2015 TO 04-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  159.76  163.88  158.055  158.845 694,340
05/04/2015 159.76 163.88 158.055 158.845 693,594
05/01/2015 152.73 158.49 152.16 157.54 673,434
04/30/2015 156.98 159.5673 145.6731 148.88 950,843
04/29/2015 157.02 162.71 155.11 158.82 605,459
04/28/2015 163 166.1099 153.01 158.9 918,536
04/27/2015 178.52 178.644 161.494 162.58 1,047,756
04/24/2015 178.48 180.69 176.18 177.2 432,156
04/23/2015 177.16 181.55 175.36 180.82 327,456
04/22/2015 180.41 181.18 175.31 177.06 483,814
04/21/2015 175 178.72 173.96 177.95 485,168
04/20/2015 172.6 173.11 168.12 171.51 395,648
04/17/2015 171.85 173.7999 166.91 170.09 735,859
04/16/2015 174.46 176.5 172.9579 174.97 329,582
04/15/2015 173.59 175.53 169.98 174.26 419,667
04/14/2015 173.36 173.75 168.05 171.02 427,815
04/13/2015 171.87 175.58 170.68 172 439,518
04/10/2015 168.6 171.95 166.73 171.15 423,309
04/09/2015 166.27 169.49 163.01 167.32 698,030
04/08/2015 158.01 167.36 157.6 165.99 658,624
04/07/2015 154.01 161.38 154.01 156.93 552,344
04/06/2015 151.99 157.16 151.99 154.16 399,715
04/02/2015 155.3 156.68 152.546 154.79 424,656
04/01/2015 157.93 158.1 149.61 155.465 698,106
03/31/2015 163.85 164.26 158.34 158.4199 478,843
03/30/2015 167.5 167.5 162.2192 165.76 692,151
03/27/2015 157.32 163.9525 157.01 161.99 737,498
03/26/2015 152.2 160 149.776 156.21 1,073,780
03/25/2015 171.5 173.1899 156.08 156.48 1,106,396
03/24/2015 173.6 177.329 170.41 170.49 444,612
03/23/2015 176.42 177.1 171 173.08 626,985
03/20/2015 189.74 189.74 178.175 180.98 869,402
03/19/2015 174.7 180.3 174.7 179.68 518,410
03/18/2015 170.63 175.1 167.4101 172.94 490,132
03/17/2015 168.43 171.29 166.633 171.05 352,716
03/16/2015 163.42 168.85 162.999 168.85 455,139
03/13/2015 160.45 164.5 158.001 160.87 318,464
03/12/2015 159.71 160.51 156.9 160.47 244,591
03/11/2015 158.88 159.74 155.77 158.3 250,081
03/10/2015 155.35 161.06 153.39 157.48 339,633
03/09/2015 157.98 159.14 154.801 158.73 298,440
03/06/2015 161.56 162.4 157.47 158.26 543,028
03/05/2015 159.39 164.25 159.39 163.14 490,868
03/04/2015 153 157.7899 150.81 156.2 322,970
03/03/2015 155.99 155.99 150.7721 154.27 530,104
03/02/2015 153.18 156.25 153.18 156 240,310
02/27/2015 156.39 156.88 152.61 153.735 313,165
02/26/2015 155.72 156.9099 151.629 156.68 233,426
02/25/2015 151.64 157.42 149.0701 155.44 352,108
02/24/2015 155 155 149.61 151.64 435,977
02/23/2015 154.09 157.42 152.9 154.26 397,610
02/20/2015 148.77 152.9 148.19 152.9 285,787
02/19/2015 146.37 149.499 146.2 149.09 234,446
02/18/2015 144.4 146.5 142.27 146.5 252,388
02/17/2015 141.75 144.68 140.95 143.94 270,882
02/13/2015 139.8 141.4 136.89 141.3 271,931
02/12/2015 138 138.92 134.776 138.91 242,614
02/11/2015 137.07 140.5899 134.521 136.09 299,437
02/10/2015 134.14 137.7099 133.63 136.7 235,501
02/09/2015 133.22 136.32 132.581 132.85 201,156
02/06/2015 138.17 140.9025 134 134.89 274,327
02/05/2015 134.24 138.9 133.279 138.32 305,054
02/04/2015 131.01 134.08 125.71 132.17 625,582
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?