$31.62 -0.62 (%) PrShs UlSh Nasd Shs - NASDAQ

Sep. 30, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BIS historical data

Date Open High Low Close Volume
9/30/201632.2532.7631.2231.62441,708
9/29/201630.3232.3830.3132.24665,482
9/28/201629.7730.8029.7630.42307,951
9/27/201630.9730.9729.8629.87375,384
9/26/201630.1030.7230.0030.54397,807
9/23/201629.4429.8229.1029.82381,707
9/22/201629.4530.1729.3829.43857,369
9/21/201630.0531.1829.7529.92596,017
9/20/201630.8030.8730.0430.33416,943
9/19/201631.0731.3930.4931.18359,426
9/16/201631.7232.0031.0631.18256,964
9/15/201632.5532.8431.3431.52377,666
9/14/201633.0533.0531.6532.47348,117
9/13/201632.6833.9132.6833.25476,840
9/12/201634.7534.8232.1032.19593,534
9/9/201633.0034.2932.7434.28593,597
9/8/201632.7333.1332.0932.24218,170
9/7/201633.0133.2332.4432.70350,949
9/6/201633.7633.9132.8133.14389,879
9/2/201633.6134.2433.4734.02423,282
9/1/201633.9434.4533.6133.83270,867
8/31/201633.6534.2033.4133.93339,820
8/30/201633.3533.6532.7833.38269,221
8/29/201632.8833.6032.6533.22265,448
8/26/201633.4633.5832.3132.92512,374
8/25/201632.5834.3832.0633.44962,572
8/24/201630.6832.9130.0332.70763,584
8/23/201630.4730.7930.2830.65186,451
8/22/201631.6931.6930.5530.70451,009
8/19/201632.0632.2131.6231.95144,913
8/18/201631.9232.1331.3831.6068,314
8/17/201632.0032.3231.6531.80323,390
8/16/201631.1731.8631.0131.80257,214
8/15/201631.2131.4530.7230.90401,943
8/12/201631.8332.2731.4731.55144,438
8/11/201632.4432.5131.4831.62266,735
8/10/201631.2532.5231.2532.36340,592
8/9/201631.2831.4030.8531.12221,060
8/8/201630.5031.4230.3331.21317,651
8/5/201630.5430.8730.2230.57203,978
8/4/201630.2831.0030.1630.87197,878
8/3/201631.3131.5130.3830.47543,898
8/2/201631.2532.4330.2731.15552,652
8/1/201632.1732.1730.6831.24342,405
7/29/201632.9233.3432.2632.31251,998
7/28/201632.9033.6232.6032.76239,621
7/27/201634.6034.6032.7632.90329,383
7/26/201634.8435.0434.1334.62300,958
7/25/201634.4834.9133.9534.10182,813
7/22/201634.5634.9234.0434.47157,381
7/21/201634.9235.1534.1034.56353,281
7/20/201637.1037.2935.3635.48308,167
7/19/201636.5537.5636.1437.35144,271
7/18/201636.7937.0536.2136.38122,814
7/15/201637.9037.9036.3836.77190,848
7/14/201637.4138.2037.2937.79291,440
7/13/201636.4738.0936.1938.09273,406
7/12/201637.1937.1936.2136.82130,261
7/11/201636.8637.3436.5637.32132,642
7/8/201638.3138.3136.9137.19313,021
7/7/201638.4838.8937.7638.11245,592
7/6/201640.9141.0538.4438.71264,303
7/5/201640.2741.0439.9440.49103,934
7/1/201641.4841.6139.3939.78175,056
6/30/201642.0042.7841.1941.61167,390
6/29/201643.0043.2741.4241.87278,118
6/28/201645.9245.9243.6943.77229,195
6/27/201645.5047.7344.6247.39440,354
6/24/201643.6344.6842.3544.68564,828
6/23/201641.3442.0840.5440.63153,518
6/22/201642.9943.4440.5542.45445,186
6/21/201641.3943.6741.3942.96267,771
6/20/201641.2541.8540.5241.73187,111
6/17/201640.3942.5140.3942.51264,756
6/16/201641.1241.9640.6540.78221,637
6/15/201639.9140.8739.7540.63212,121
6/14/201640.1641.4639.4940.69239,537
6/13/201639.8040.1938.4540.15377,120
6/10/201638.4739.5338.2639.14286,624
6/9/201636.5837.5535.9637.54304,237
6/8/201636.0136.6635.9436.19209,162
6/7/201635.2236.5135.2236.14220,823
6/6/201635.2936.2734.2334.42175,085
6/3/201634.8036.3834.7335.48496,270
6/2/201635.6335.6834.3634.36197,277
6/1/201636.3336.6435.4435.74285,726
5/31/201636.5036.6435.7236.05219,783
5/27/201637.7638.0137.0137.01105,342
5/26/201637.5638.2437.4037.8095,015
5/25/201637.8438.0337.1137.42149,962
5/24/201639.6439.7038.0438.29176,257
5/23/201640.6140.6639.3040.07219,495
5/20/201641.7541.9640.2540.58168,585
5/19/201641.7142.9840.6342.25205,678
5/18/201642.6142.7040.7641.12186,828
5/17/201641.6042.6041.1142.32216,218
5/16/201643.4643.4641.3341.55266,016
5/13/201645.3945.3943.3044.26228,505
5/12/201643.0845.8942.9545.00342,271
5/11/201641.0443.5740.8943.54138,936
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center