ProShares Ultra Nasdaq Biotechnology Historical Stock Prices

BIB 
$94.16
*  
1.40
1.51%
Get BIB Alerts
*Delayed - data as of Jul. 14, 2014 11:20 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: 1 Year, From 11-JUL-2013 TO 11-JUL-2014

Date Open High Low Close / Last Volume
11:20  94.84  94.84  92.70  94.16 129,714
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
05/28/2014 81.84 81.92 80.35 80.506 184,976
05/27/2014 79 81.3299 78.7 81.3 354,400
05/23/2014 77.86 78.0399 75.81 77.48 177,335
05/22/2014 74.09 78.36 74.09 77.07 342,481
05/21/2014 73.48 75.2875 73.01 74.14 180,204
05/20/2014 75.5 75.615 72.542 73.26 161,918
05/19/2014 72.86 75.67 72.48 75.5 159,463
05/16/2014 73.71 74.2223 71.41 73.33 189,161
05/15/2014 75 75.5499 71.56 73.62 258,749
05/14/2014 74.21 76.96 73.32 75.56 218,423
05/13/2014 76.31 77.06 74.6501 74.7 300,059
05/12/2014 73.43 76 72.5801 75.8 337,479
05/09/2014 70 72.2 68.26 72.17 453,889
05/08/2014 71.37 75.305 69.96 70.33 460,678
05/07/2014 74.29 74.8 70.1 73.01 300,407
05/06/2014 75.67 76.96 73.95 74.13 203,636
05/05/2014 71.92 76.7 71.573 76.7 306,029
05/02/2014 76.83 76.83 73.15 74.04 352,581
05/01/2014 74.51 77.86 73.4 76.33 390,158
04/30/2014 72.97 74.79 71.45 74.54 319,818
04/29/2014 71.35 74.87 70.111 74.23 477,714
04/28/2014 72.15 73.59 66.68 70.41 816,414
04/25/2014 72.62 74.3499 70.54 70.8801 452,102
04/24/2014 76.94 77.199 70.64 74.57 481,979
04/23/2014 78.9 78.9 74.3001 75.48 512,533
04/22/2014 75.22 78.6 74.831 77.91 796,407
04/21/2014 70.43 73.16 69.37 73.05 338,092
04/17/2014 69.34 72.5999 68.8101 69.82 440,726
04/16/2014 68.85 70.5 67.0201 70.16 681,403
04/15/2014 66.15 68.66 60.8913 66.91 985,458
04/14/2014 67.58 69.47 63.26 65.87 757,445
04/11/2014 67.65 72.45 65.7506 65.87 736,976
04/10/2014 77.95 78.34 68.5 69.8 676,179
04/09/2014 73.98 78.8599 73.57 78.56 543,313
04/08/2014 74.14 74.44 69.58 72.7 449,460
04/07/2014 71.6 76.149 70.34 73.429 799,881
04/04/2014 79.93 80.83 71.4 72.66 950,424
04/03/2014 83.92 83.92 77.05 79 409,877
04/02/2014 85.43 86.2 82.046 83.54 298,419
04/01/2014 81.88 85.55 81.02 83.41 747,963
03/31/2014 76.14 80.1 76.14 79.86 393,550
03/28/2014 80.72 81.6 74.88 75.42 500,499
03/27/2014 78.24 81.63 74.83 79.99 461,834
03/26/2014 84.44 85.3 79.25 79.25 523,827
03/25/2014 83.17 86.49 79.64 82.27 738,259
03/24/2014 87.17 88 77.5 81.99 1,056,377
03/21/2014 96.95 97.25 86.76 87.28 891,679
03/20/2014 97 97.4999 94.76 95.73 121,186
03/19/2014 100.24 100.24 95.75 97.1 270,763
03/18/2014 95.45 99.1 94.67 99.01 336,497
03/17/2014 95.18 97.24 93.63 93.98 236,014
03/14/2014 92.15 94.99 91.111 92.83 233,516
03/13/2014 99.53 99.65 92.28 93.62 349,265
03/12/2014 95.01 98.5782 94.511 98.225 158,369
03/11/2014 98.97 100 96 96.81 311,678
03/10/2014 96.85 98 94.35 97.97 280,252
03/07/2014 100.66 100.73 93.31 97.05 589,509
03/06/2014 105.07 105.8 97.3 98.48 546,108
03/05/2014 105.79 105.79 103.22 103.87 157,198
03/04/2014 104.64 105.58 103.6 104.81 358,575
03/03/2014 96.65 101.2199 96.53 100.59 593,556
02/28/2014 107.63 108 98.05 100.85 642,064
02/27/2014 105.01 108.23 104.8 107.2 229,104
02/26/2014 108.77 108.83 104.77 105.74 399,761
02/25/2014 109.34 109.74 105.79 108 328,842
02/24/2014 106.42 108.48 105.68 107.25 336,992
02/21/2014 103.44 106.2399 102.01 104.6 245,626
02/20/2014 100.14 102.18 97.64 102 252,399
02/19/2014 101.5 101.9 98.57 98.95 278,919
02/18/2014 97.72 101.31 97.57 101.101 272,734
02/14/2014 98.25 98.72 95.09 96.246 307,533
02/13/2014 93.14 97.94 92 97.94 233,771
02/12/2014 96.97 96.97 94.44 94.95 359,172
02/11/2014 92.75 94.5 90.87 94.05 476,123
02/10/2014 89.24 91 87.75 91 337,182
02/07/2014 83.13 87.96 82.05 87.91 348,848
02/06/2014 82.52 83.29 80.6721 81.42 204,800
02/05/2014 84.05 84.48 78.66 81.51 375,451
02/04/2014 84.28 85.35 82.65 84.52 231,399
02/03/2014 88.36 88.8199 81.87 82.74 373,678
01/31/2014 88.91 90 87.3101 88.05 208,637
01/30/2014 89.72 92 88.85 90.89 272,980
01/29/2014 85 88.779 83.26 86.13 230,893
01/28/2014 82.45 87.34 82.45 86.85 360,945
01/27/2014 86.21 87.211 79.341 82.69 1,122,807
01/24/2014 90.69 92.33 86.7654 86.99 312,124
01/23/2014 93.115 93.2 91 92.845 264,976
01/22/2014 94.45 94.5 92.2605 93.875 286,816
01/21/2014 92.75 92.945 89.8551 92.905 289,472
01/17/2014 89.705 90.995 88.7719 89.59 229,106
01/16/2014 86.41 88.754 86.41 88.754 203,798
01/15/2014 89.045 89.045 84.8202 86.4 228,682
01/14/2014 82.405 86.94 81.7302 86.94 158,318
01/13/2014 85.955 86.17 79.8805 81.05 323,304
01/10/2014 81.33 83.36 79.445 83.36 150,990
01/09/2014 79.62 80.921 78.325 80.5 247,316
01/08/2014 75.365 78.5 75.165 78.5 125,236
01/07/2014 73.515 75.5 73.515 75.17 61,728
01/06/2014 74.775 75.284 72.32 73.1 102,540
01/03/2014 75.455 75.8695 74.34 74.585 53,664
01/02/2014 75.675 75.675 73.61 75.18 85,506
12/31/2013 75.735 75.98 74.51 75.245 45,504
12/30/2013 74.31 75.475 73.475 74.99 62,694
12/27/2013 75.42 75.89 74.35 74.455 85,384
12/26/2013 75.185 76 74.691 75.77 90,508
12/24/2013 75.295 75.375 73.575 74.625 48,712
12/23/2013 74.61 76 74.002 74.425 160,384
12/20/2013 71.225 73.55 70.7 73.5 136,192
12/19/2013 70.22 71.145 69.75 70.58 64,230
12/18/2013 67.98 70.665 66.89 70.1 116,030
12/17/2013 69.09 69.09 66.375 67.225 107,006
12/16/2013 68.38 70.685 68.38 68.645 114,594
12/13/2013 68.125 68.9495 67.045 68.31 93,010
12/12/2013 66.645 69.335 66.645 68.425 102,928
12/11/2013 71.225 71.225 66.885 67.45 143,076
12/10/2013 72.19 72.225 69.505 71.09 140,440
12/09/2013 73.995 73.995 71.74 71.895 105,828
12/06/2013 74.495 74.8 70.74 72.665 93,490
12/05/2013 70.93 72.3888 70.71 71.49 98,860
12/04/2013 69.715 71.965 69.27 71.03 97,776
12/03/2013 73.3 73.3545 71 71.64 111,410
12/02/2013 74.23 74.37 72.76 74.37 68,398
11/29/2013 73 74.25 73 74.1 26,608
11/27/2013 73.54 73.725 72.5 73 107,560
11/26/2013 73.785 73.785 72.072 72.785 81,720
11/25/2013 73.13 73.7445 71.595 73.015 143,344
11/22/2013 69.5 71.7398 69.5 71.4 135,098
11/21/2013 66.375 67.55 66.28 67.335 104,598
11/20/2013 65.25 66.745 64.25 65.4 90,918
11/19/2013 64.03 65.1045 63.005 64.28 62,112
11/18/2013 66.25 67.25 63.725 64.465 90,000
11/15/2013 64.995 66.23 64.445 66.115 114,106
11/14/2013 63.835 64.97 63.5375 64.4055 144,856
11/13/2013 61.555 63.49 60.9567 63.37 38,252
11/12/2013 61.995 62.5 60.805 62.385 42,986
11/11/2013 62.095 62.5295 60.8975 62.1 96,744
11/08/2013 58.04 61.745 58 61.105 214,388
11/07/2013 59.85 61.3 57.3005 57.64 226,904
11/06/2013 64.075 64.075 59.501 59.605 132,810
11/05/2013 62.5 63.5365 61.914 63.485 73,370
11/04/2013 63.405 63.495 62.235 62.53 62,798
11/01/2013 62.33 63.2448 61.3855 62.495 79,876
10/31/2013 62.965 63.755 61.5 62.222 78,480
10/30/2013 66.24 66.7 62.82 63.2055 178,822
10/29/2013 66.25 66.25 64.5088 65.82 43,678
10/28/2013 66.18 67 65.315 65.7825 86,710
10/25/2013 66.455 66.675 64.715 66.17 79,192
10/24/2013 65.105 66.3995 65.0155 66.06 139,844
10/23/2013 63.485 64.445 62.676 64.435 167,496
10/22/2013 61.265 64.033 61.265 64.02 138,932
10/21/2013 63.35 63.7899 60.575 61.33 216,808
10/18/2013 65.765 65.765 61.95 63.295 267,048
10/17/2013 63 64.475 62.25 64.475 146,830
10/16/2013 60.1 63.16 60.1 63.1 128,430
10/15/2013 60.65 61.45 59.5 59.625 108,894
10/14/2013 58.395 60.995 57.87 60.775 121,034
10/11/2013 61 61 59.0105 59.825 148,206
10/10/2013 58.465 60.425 58.25 60.395 381,402
10/09/2013 58.48 58.5 54.04 56.05 445,956
10/08/2013 64.25 64.425 58.66 58.7525 279,804
10/07/2013 66.04 66.3299 64.325 64.343 88,644
10/04/2013 65.92 67.635 65.92 67.241 94,712
10/03/2013 67.72 67.925 64.1855 65.805 111,528
10/02/2013 67.445 68.08 67.0055 67.715 50,882
10/01/2013 65.85 68 65.85 68 85,220
09/30/2013 64.415 66.32 64.25 65.185 62,660
09/27/2013 65.055 66.855 64.368 66.31 53,970
09/26/2013 63.87 66.3 63.87 65.85 49,768
09/25/2013 64.63 64.69 63.5405 63.69 23,972
09/24/2013 64.175 65.12 63.425 64.51 72,744
09/23/2013 65.235 65.41 63.31 64.15 103,474
09/20/2013 66.93 67.115 65.685 65.95 53,934
09/19/2013 67.37 67.5 65.567 66.5731 78,238
09/18/2013 65.47 67.01 64.75 66.665 87,724
09/17/2013 64.86 65.225 64.105 64.87 42,066
09/16/2013 65.63 65.975 64.08 64.43 111,538
09/13/2013 63.495 64.285 62.8025 64.28 26,222
09/12/2013 63.34 64.1142 62.775 63.12 66,576
09/11/2013 63.66 63.66 61.77 63.4 68,344
09/10/2013 64.33 64.35 62.6574 63.5 106,714
09/09/2013 61.33 63.1 61.3 62.935 94,194
09/06/2013 61.55 61.575 58.5151 60.595 41,428
09/05/2013 61.125 61.51 60.5 60.887 126,158
09/04/2013 58.68 60.6604 57.825 60.534 108,660
09/03/2013 57.17 58.62 57.17 58.295 169,760
08/30/2013 57.585 57.585 55.6575 56.165 25,882
08/29/2013 56 57.97 56 57.195 43,516
08/28/2013 54.52 56 54 55.75 65,916
08/27/2013 56.69 56.9 54.4605 54.665 57,040
08/26/2013 57.29 58.92 56.3505 58.1495 85,736
08/23/2013 56.555 56.555 55.18 55.83 38,278
08/22/2013 55.12 56.45 55.0775 55.84 40,374
08/21/2013 53.48 55.94 53.48 54.505 36,884
08/20/2013 52.22 54.345 52.22 53.73 38,616
08/19/2013 52.64 53.665 52.255 52.255 78,714
08/16/2013 52.955 53.911 52.63 53.24 64,656
08/15/2013 55 55.01 52.989 53.515 104,368
08/14/2013 55.845 57.06 55.845 56.03 41,086
08/13/2013 56.15 56.68 55.165 56.13 43,470
08/12/2013 56.245 56.384 55.5572 56.125 84,178
08/09/2013 57.07 57.8555 56.7051 57.225 34,682
08/08/2013 59.235 59.235 57.05 57.455 97,666
08/07/2013 56.265 58.1404 53.655 57.87 242,988
08/06/2013 60.145 60.145 57.5425 57.63 76,366
08/05/2013 60.56 61 59.96 60.415 52,522
08/02/2013 60.255 60.77 60 60.565 56,446
08/01/2013 60.34 60.4945 59.4675 60.255 68,312
07/31/2013 58.905 59.7 58.5 58.945 81,372
07/30/2013 57.1 58.295 57.1 58.25 40,508
07/29/2013 57.965 57.965 56.425 56.732 26,928
07/26/2013 57.29 57.875 56.2705 57.875 39,110
07/25/2013 56.45 57.4849 54.525 57.4849 62,284
07/24/2013 56.405 56.5545 55.19 55.7 51,248
07/23/2013 58.345 58.345 55.36 55.435 131,282
07/22/2013 57.64 58.084 56.81 57.665 80,252
07/19/2013 55 57.371 54.445 57.19 72,406
07/18/2013 55.735 55.9925 55 55.3655 53,230
07/17/2013 55.49 55.755 55.221 55.45 74,072
07/16/2013 56.42 56.42 54.325 54.7255 78,134
07/15/2013 56.61 56.61 55.115 56.1 144,264
07/12/2013 53.675 56.49 53.4565 55.9601 133,848
07/11/2013 52.95 53.43 52.515 53.34 108,020
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?