ProShares Ultra Nasdaq Biotechnology Historical Stock Prices

BIB 
$105.68
*  
0.82
0.77%
Get BIB Alerts
*Delayed - data as of Sep. 2, 2014 13:46 ET  -  Find a broker to begin trading BIB now
Exchange: NASDAQ

Community Rating:
View:    BIB Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
13:46  107.98  108.32  105.3621  105.68 134,444
08/29/2014 104.91 106.709 104.6 106.5 117,066
08/28/2014 104.47 106.5 104 104.52 159,166
08/27/2014 105.84 106.7999 104.62 105.45 177,075
08/26/2014 104.44 106.6 103.53 106.1 221,728
08/25/2014 101.09 103.8 100.8 103.58 274,494
08/22/2014 97 99.37 96.55 98.7 221,238
08/21/2014 99.5 100 97 97.45 322,340
08/20/2014 98.86 100.6799 98.68 99.38 201,827
08/19/2014 99.22 100.0869 97.695 99.73 352,272
08/18/2014 98.4 99.65 97.87 98.71 309,650
08/15/2014 96 97.4199 93.5901 96.8 278,532
08/14/2014 92.84 95.21 92 95.03 261,772
08/13/2014 89.41 92.65 89.106 92.28 197,698
08/12/2014 88.79 89.48 88 88.74 101,959
08/11/2014 90 90.5 87.93 89.37 136,008
08/08/2014 85.85 88.6999 85.72 88.33 174,781
08/07/2014 89.83 89.87 85.51 86.18 149,485
08/06/2014 86.79 90.13 86.47 88.55 124,028
08/05/2014 88 90.224 87.09 88.56 171,846
08/04/2014 88.75 89.596 86.67 88.81 122,185
08/01/2014 87.01 90.095 85.66 87.57 401,100
07/31/2014 91.05 91.35 87.38 87.905 357,406
07/30/2014 93.79 95.1 91.9 92.69 183,699
07/29/2014 88.6 91.78 88.52 90.9 148,232
07/28/2014 90.15 90.5 87.4001 88.8 195,560
07/25/2014 90.3 91.25 88.81 90.5 155,532
07/24/2014 94.99 94.99 90.841 91.26 188,690
07/23/2014 92.95 94.85 92.5501 93.99 256,195
07/22/2014 89.42 90.93 89.25 90.01 202,827
07/21/2014 87.08 88.6346 85.8001 88.18 161,507
07/18/2014 84 88.36 83.38 87.92 267,647
07/17/2014 84.92 87.31 82.3654 82.95 329,895
07/16/2014 90.01 90.36 86.45 86.98 248,818
07/15/2014 93.81 94 88.33 89.3 343,446
07/14/2014 94.84 94.84 92.7 93.63 210,624
07/11/2014 92.04 93.29 90.7501 92.76 185,707
07/10/2014 88.54 92.67 88.36 91.77 225,948
07/09/2014 90.44 92.5699 88.08 92.32 346,180
07/08/2014 94 94 88.98 90.31 498,865
07/07/2014 99.25 99.27 94.18 94.51 316,101
07/03/2014 99.15 99.8 97.47 99.33 171,466
07/02/2014 97.54 99.2999 96.5601 98.56 221,121
07/01/2014 93.78 97.49 93.65 97.12 326,662
06/30/2014 92.96 93.76 92.11 92.81 150,870
06/27/2014 92.03 92.751 90.92 92.6 144,168
06/26/2014 92.02 92.52 89.99 92.5 126,733
06/25/2014 91.57 93.32 90.8905 92.22 282,338
06/24/2014 92.73 94.69 90.8203 91.64 390,124
06/23/2014 91.64 92.48 89.4999 89.8 233,395
06/20/2014 88.43 91.66 88.37 91.5201 287,099
06/19/2014 87.95 88.55 86.9 88.15 152,380
06/18/2014 86.8 87.6999 85.16 87.67 150,054
06/17/2014 86.7 87.3 85.3001 86.18 108,366
06/16/2014 85.31 88 85.13 86.59 224,192
06/13/2014 86.5 86.5192 84.5 86.14 164,529
06/12/2014 86.89 87.99 85.53 86.17 169,896
06/11/2014 85.73 88.2391 85.5 87.02 257,947
06/10/2014 86.36 87.7599 84.9 87.14 239,975
06/09/2014 86 87.8 85.5 86.46 252,789
06/06/2014 85.37 85.39 83.67 85.05 215,284
06/05/2014 84 85.53 82.3701 84.27 261,110
06/04/2014 80.81 83.42 80.5 83.235 219,482
06/03/2014 79.42 81.58 79.15 81.57 121,046
06/02/2014 81.19 81.49 78.51 80.74 134,437
05/30/2014 81.72 82.06 79.68 80.77 187,967
05/29/2014 81.59 82.48 80.9 81.6 167,584
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?