ProShares Shs ProShares UltraShort NASDAQ Biotechnology $12.16

down -0.22


17/9/2014 04:00 PM  |  NASDAQ : BIS
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BIS historical data

Date Open High Low Close Volume
9/17/201412.3812.4012.0212.16296,111
9/16/201413.1013.1012.3012.38530,471
9/15/201412.5813.0512.5512.85630,618
9/12/201412.2012.6212.1312.50334,287
9/11/201412.1312.4312.0612.15289,751
9/10/201412.6012.6012.0512.05472,614
9/9/201412.2112.6212.2112.53307,042
9/8/201412.5512.5512.2012.22363,294
9/5/201412.4112.9212.4112.45870,932
9/4/201412.0712.4811.9412.42415,484
9/3/201411.7712.1011.7612.01234,286
9/2/201411.9012.0811.7511.97311,422
8/29/201412.1812.1811.9211.97285,014
8/28/201412.2712.2811.9512.18368,983
8/27/201412.0612.1711.9212.09507,176
8/26/201412.2012.3611.9511.98522,876
8/25/201412.7612.7612.2712.30634,863
8/22/201413.2113.2312.8512.95542,337
8/21/201412.9013.1712.8013.11375,374
8/20/201412.9213.0012.6812.89322,102
8/19/201412.8013.0912.7712.80386,213
8/18/201413.0013.0512.8112.96584,288
8/15/201413.3713.6613.1613.23565,308
8/14/201413.7513.8913.4513.45316,685
8/13/201414.3014.3913.8213.86322,027
8/12/201414.4314.6014.3614.45154,512
8/11/201414.2114.5814.1514.34179,158
8/8/201414.9915.0014.4514.53349,403
8/7/201414.3415.0314.3414.92270,945
8/6/201414.6514.8714.2814.50255,912
8/5/201414.5714.7814.2514.54474,334
8/4/201414.5614.8514.3414.47311,889
8/1/201414.7615.0214.2714.69553,840
7/31/201414.1914.7314.1014.65598,608
7/30/201413.7014.0413.5313.94402,132
7/29/201414.6614.6614.0514.21333,984
7/28/201414.4114.7714.2814.55462,249
7/25/201414.3214.5114.1514.25448,666
7/24/201413.5814.2213.5614.16460,983
7/23/201413.9614.0113.6213.77796,132
7/22/201414.5314.5314.2414.39383,629
7/21/201414.9915.1114.6414.72482,274
7/18/201415.6215.6714.6614.78900,517
7/17/201415.4215.8014.9615.73865,324
7/16/201414.6515.0914.4415.03750,127
7/15/201414.0114.7813.9614.67827,319
7/14/201413.9314.1313.8014.00203,922
7/11/201414.3914.4214.0114.15257,410
7/10/201414.7414.8014.1314.32392,247
7/9/201414.6314.8814.1514.23579,630
7/8/201414.1514.7114.0014.47576,989
7/7/201413.2413.9513.2413.93273,372
7/3/201413.3713.5113.2013.28176,992
7/2/201413.6113.6313.3013.39302,627
7/1/201414.0814.0813.4613.46361,972
6/30/201414.1914.3514.0714.24115,286
6/27/201414.3314.5214.2614.26136,752
6/26/201414.2314.6614.2314.30297,345
6/25/201414.6814.6813.6013.60219,298
6/24/201414.2014.5613.9214.45517,875
6/20/201415.0015.0014.4214.42376,984
6/19/201414.9515.2614.9415.03182,705
6/18/201415.3715.5615.1015.12409,203
6/17/201415.3015.4915.1815.36180,445
6/16/201415.5315.5715.0815.30286,874
6/13/201415.3415.7015.2515.41601,361
6/12/201415.4315.5115.0615.35424,979
6/11/201415.5215.5215.0415.24306,437
6/10/201415.4415.6215.1015.18310,759
6/9/201415.4215.5115.0915.30274,314
6/6/201415.6615.8515.5015.58191,801
6/5/201415.9616.1315.5015.72410,548
6/4/201416.4316.5015.9115.92303,058
6/3/201416.7416.7716.2816.30288,876
6/2/201416.2616.9116.2616.43252,379
5/30/201416.4116.6916.2016.43427,847
5/29/201416.4816.4816.1416.45169,492
5/28/201416.2016.5516.1616.47275,969
5/27/201416.9416.9516.3116.31576,418
5/23/201417.1317.6017.0817.25249,494
5/22/201417.8817.9916.9517.33818,566
5/21/201418.0618.2617.7417.99242,594
5/20/201417.7818.4017.7418.18379,620
5/19/201418.4318.4817.6517.68260,717
5/16/201418.2018.7218.1818.23407,164
5/15/201418.0018.6517.7018.12953,758
5/13/201417.6617.9317.3817.89358,885
5/12/201418.3218.5117.6117.66513,863
5/8/201418.6119.2217.8719.11751,358
5/7/201417.9719.1517.9618.43767,261
5/6/201417.6418.2217.5318.17325,065
5/5/201418.8118.8617.5917.61526,741
5/2/201417.5818.4517.5718.23505,076
5/1/201418.0518.4117.3517.77494,501
4/30/201418.4018.9218.1018.11880,688
4/29/201418.9319.3618.0818.22709,086
4/28/201418.9320.2918.4319.291,220,730
4/25/201418.7419.2418.3319.13822,095
4/24/201417.6719.1917.5718.29937,433
4/23/201417.2618.3017.2518.06637,364
Trading Center