Ultra Nasdaq Biotechnology 2X ETF (NQ: BIB )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	12.96	13.12	12.91	13.08	33,474	+0.81(+6.59%)
Jun 28, 2012	12.89	12.91	12.13	12.27	52,094	-0.87(-6.62%)
Jun 27, 2012	12.94	13.22	12.85	13.14	25,562	+0.30(+2.37%)
Jun 26, 2012	12.56	12.88	12.56	12.84	34,652	+0.34(+2.75%)
Jun 25, 2012	12.84	12.84	11.44	12.49	49,819	-0.29(-2.29%)
Jun 22, 2012	12.48	12.81	12.46	12.79	52,926	+0.36(+2.91%)
Jun 21, 2012	12.92	12.95	12.42	12.42	104,636	-0.44(-3.40%)
Jun 20, 2012	12.95	12.96	12.70	12.86	123,272	+0.09(+0.72%)
Jun 19, 2012	12.59	12.86	12.59	12.77	193,793	+0.35(+2.82%)
Jun 18, 2012	12.27	12.52	11.89	12.42	60,230	+0.23(+1.93%)
Jun 15, 2012	11.84	12.18	11.84	12.18	42,171	+0.46(+3.92%)
Jun 14, 2012	11.64	11.89	11.64	11.72	41,266	-0.15(-1.26%)
Jun 13, 2012	11.86	11.87	11.78	11.87	7,167	+0.12(+1.03%)
Jun 12, 2012	11.66	11.75	11.44	11.75	22,479	+0.19(+1.68%)
Jun 11, 2012	12.15	12.15	11.56	11.56	17,666	-0.41(-3.39%)
Jun 08, 2012	11.61	11.96	11.61	11.96	30,840	+0.34(+2.91%)
Jun 07, 2012	12.18	12.26	11.63	11.63	24,145	-0.21(-1.78%)
Jun 06, 2012	11.79	11.88	11.79	11.84	15,215	+0.25(+2.18%)
Jun 05, 2012	11.22	11.58	11.22	11.58	15,776	+0.34(+2.99%)
Jun 04, 2012	11.14	11.36	10.93	11.25	58,604	+0.10(+0.87%)
Jun 01, 2012	11.49	11.56	11.08	11.15	94,482	-0.77(-6.45%)
May 31, 2012	11.90	11.97	11.67	11.92	29,670	-0.21(-1.71%)
May 30, 2012	12.13	12.13	11.93	12.13	35,012	-0.06(-0.47%)
May 29, 2012	12.20	12.28	12.04	12.18	60,158	-0.05(-0.42%)
May 25, 2012	12.16	12.26	12.13	12.23	22,495	+0.25(+2.11%)
May 24, 2012	12.02	12.08	11.91	11.98	13,213	+0.08(+0.64%)
May 23, 2012	11.85	11.91	11.52	11.91	104,324	+0.06(+0.52%)
May 22, 2012	12.09	12.27	11.85	11.85	53,767	-0.12(-0.96%)
May 21, 2012	11.47	11.96	11.47	11.96	46,432	+0.65(+5.73%)
May 18, 2012	11.80	11.80	11.30	11.31	73,540	-0.43(-3.65%)
May 17, 2012	12.47	12.47	11.74	11.74	104,380	-0.64(-5.17%)
May 16, 2012	12.52	12.60	12.38	12.38	110,530	+0.01(+0.04%)
May 15, 2012	12.61	12.61	12.32	12.38	166,805	-0.10(-0.79%)
May 14, 2012	12.36	12.51	12.25	12.47	11,387	-0.04(-0.30%)
May 11, 2012	12.07	12.59	12.07	12.51	28,029	+0.28(+2.27%)
May 10, 2012	12.05	12.23	12.05	12.23	4,644	+0.24(+2.03%)
May 09, 2012	12.01	12.10	11.97	11.99	23,304	-0.26(-2.11%)
May 08, 2012	12.01	12.25	11.88	12.25	8,648	+0.09(+0.73%)
May 07, 2012	11.45	12.19	11.22	12.16	28,397	+0.55(+4.73%)
May 04, 2012	11.86	11.86	11.61	11.61	54,897	-0.44(-3.63%)
May 03, 2012	12.41	12.41	12.05	12.05	13,822	-0.36(-2.94%)
May 02, 2012	12.10	12.45	12.10	12.41	22,263	+0.03(+0.21%)
May 01, 2012	12.24	12.45	11.84	12.39	37,150	+0.11(+0.88%)
Apr 30, 2012	12.49	12.53	12.28	12.28	7,647	-0.13(-1.09%)
Apr 27, 2012	12.31	12.49	12.06	12.41	30,127	+0.15(+1.23%)
Apr 26, 2012	12.17	12.28	12.15	12.26	28,229	+0.20(+1.67%)
Apr 25, 2012	11.86	12.07	11.83	12.06	36,798	+0.48(+4.13%)
Apr 24, 2012	11.63	11.63	11.58	11.58	1,601	+0.04(+0.39%)
Apr 23, 2012	11.48	11.56	11.27	11.54	39,336	-0.16(-1.36%)
Apr 20, 2012	11.71	11.71	11.70	11.70	3,203	+0.21(+1.79%)
Apr 19, 2012	11.35	11.75	11.35	11.49	26,075	+0.34(+3.07%)
Apr 18, 2012	11.19	11.21	11.10	11.15	52,158	-0.10(-0.85%)
Apr 17, 2012	11.00	11.34	11.00	11.24	21,398	+0.31(+2.81%)
Apr 16, 2012	11.00	11.04	10.66	10.94	33,058	-0.01(-0.13%)
Apr 13, 2012	11.26	11.26	10.95	10.95	14,831	-0.34(-3.05%)
Apr 12, 2012	11.22	11.33	11.22	11.30	29,102	+0.13(+1.13%)
Apr 11, 2012	11.09	11.31	10.90	11.17	26,107	+0.19(+1.74%)
Apr 10, 2012	11.58	11.58	10.92	10.98	82,757	-0.67(-5.77%)
Apr 09, 2012	11.93	11.93	11.59	11.65	25,962	-0.42(-3.50%)
Apr 05, 2012	11.90	12.07	11.90	12.07	41,731	+0.17(+1.40%)
Apr 04, 2012	12.11	12.11	11.75	11.91	57,211	-0.29(-2.37%)
Apr 03, 2012	12.11	12.33	12.11	12.20	19,316	-0.00(-0.03%)

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.