BIB Historical Prices | ProShares Ultra Nasdaq Biotechn Stock

Dow

0.80% Nasdaq

0.97%

ProShares Ultra Nasdaq Biotechnology (BIB)

-NasdaqGM

100.18 1.88(1.91%) May 17, 3:59PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2013	100.71	100.97	98.00	100.18	42,700	100.18
May 16, 2013	103.51	103.99	97.72	98.30	87,000	98.30
May 15, 2013	105.96	107.04	101.38	102.87	77,100	102.87
May 14, 2013	102.98	105.78	102.65	105.64	102,600	105.64
May 13, 2013	99.09	102.25	98.43	101.93	77,800	101.93
May 10, 2013	93.16	98.57	93.00	98.05	51,600	98.05
May 9, 2013	93.62	94.00	92.50	92.65	43,900	92.65
May 8, 2013	93.36	94.22	90.07	92.93	127,900	92.93
May 7, 2013	95.10	95.41	92.28	92.67	36,900	92.67
May 6, 2013	96.21	96.83	93.05	94.14	89,600	94.14
May 3, 2013	93.88	97.30	93.88	94.84	36,300	94.84
May 2, 2013	90.22	92.90	89.89	92.11	34,600	92.11
May 1, 2013	89.51	91.85	88.63	88.86	19,900	88.86
Apr 30, 2013	91.71	91.71	88.50	90.31	35,000	90.31
Apr 29, 2013	92.42	92.99	91.19	91.49	38,800	91.49
Apr 26, 2013	91.48	92.82	90.15	91.24	42,600	91.24
Apr 25, 2013	90.16	91.45	88.79	91.31	64,900	91.31
Apr 24, 2013	92.99	92.99	87.65	87.65	116,400	87.65
Apr 23, 2013	95.07	96.87	92.00	92.99	82,400	92.99
Apr 22, 2013	92.25	94.00	90.82	92.35	94,400	92.35
Apr 19, 2013	86.00	90.65	82.25	90.37	75,400	90.37
Apr 18, 2013	86.00	86.04	81.40	82.65	60,800	82.65
Apr 17, 2013	86.33	86.33	82.00	85.62	53,800	85.62
Apr 16, 2013	85.37	86.10	83.05	86.10	41,800	86.10
Apr 15, 2013	87.74	88.63	80.80	82.78	88,800	82.78
Apr 12, 2013	85.29	87.78	84.25	87.65	43,500	87.65
Apr 11, 2013	83.80	86.58	83.80	85.98	51,800	85.98
Apr 10, 2013	79.96	83.44	79.96	83.35	32,300	83.35
Apr 9, 2013	78.66	80.25	78.61	79.15	14,500	79.15
Apr 8, 2013	78.88	78.88	76.71	78.25	7,800	78.25
Apr 5, 2013	77.03	78.42	75.61	78.41	38,300	78.41
Apr 4, 2013	78.21	79.69	77.02	78.54	21,600	78.54
Apr 3, 2013	81.38	81.38	76.80	77.94	52,200	77.94
Apr 2, 2013	78.60	81.17	78.60	80.36	38,200	80.36
Apr 1, 2013	79.06	79.79	77.28	77.73	38,300	77.73
Mar 28, 2013	76.25	78.60	76.25	78.46	32,100	78.46
Mar 27, 2013	73.73	75.90	72.90	75.90	16,500	75.90
Mar 26, 2013	74.66	74.66	73.51	74.01	8,000	74.01
Mar 25, 2013	75.39	75.48	72.84	74.05	19,800	74.05
Mar 22, 2013	73.81	74.60	73.81	74.58	10,100	74.58
Mar 21, 2013	74.27	74.34	73.25	73.70	15,200	73.70
Mar 20, 2013	74.42	75.10	73.68	74.63	8,600	74.63
Mar 19, 2013	74.12	74.63	72.38	73.04	14,600	73.04
Mar 18, 2013	74.15	74.25	72.23	73.48	26,900	73.48
Mar 15, 2013	75.45	75.45	74.12	74.26	12,500	74.26
Mar 14, 2013	75.00	75.63	74.65	75.48	10,900	75.48
Mar 13, 2013	74.90	75.18	73.98	74.70	12,700	74.70
Mar 12, 2013	74.23	75.40	74.04	75.31	15,900	75.31
Mar 11, 2013	74.57	74.65	73.79	74.56	31,000	74.56
Mar 8, 2013	74.04	74.45	72.91	74.36	19,000	74.36
Mar 7, 2013	73.93	73.93	72.48	73.31	14,800	73.31
Mar 6, 2013	73.06	73.25	72.22	72.89	29,500	72.89
Mar 5, 2013	71.28	72.41	70.80	71.96	27,600	71.96
Mar 4, 2013	68.53	70.36	67.70	70.36	32,100	70.36
Mar 1, 2013	65.92	68.56	65.84	68.56	19,300	68.56
Feb 28, 2013	67.43	67.69	66.70	66.95	16,700	66.95
Feb 27, 2013	63.43	66.45	63.43	65.82	10,100	65.82
Feb 26, 2013	64.01	64.45	63.08	63.75	9,600	63.75
Feb 25, 2013	65.52	66.22	63.69	63.69	17,500	63.69
Feb 22, 2013	63.83	65.30	63.83	65.30	10,700	65.30
Feb 21, 2013	63.61	64.21	62.55	63.35	18,000	63.35
Feb 20, 2013	65.46	66.07	64.12	64.12	10,400	64.12
Feb 19, 2013	64.88	65.52	64.50	65.38	12,600	65.38
Feb 15, 2013	65.16	65.16	64.56	65.12	9,700	65.12
Feb 14, 2013	65.53	65.66	64.28	65.30	6,400	65.30
Feb 13, 2013	64.80	65.82	64.80	65.56	6,300	65.56
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On BIB

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

ProShares Ultra Nasdaq Biotechnology (BIB)