$42.56 -1.01 (%) ProShares Shs ProShares UltraShort NASDAQ Biotechnology - NASDAQ

Dec. 19, 2014 | 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
12/19/201443.1344.3642.1142.56141,268
12/18/201444.8045.6043.5643.57112,951
12/17/201449.5250.1746.6946.71118,363
12/16/201449.6950.3047.2550.05267,695
12/15/201446.0349.1045.4448.85210,336
12/12/201445.5846.2544.8046.11146,802
12/11/201445.0145.3743.6045.12130,977
12/10/201444.0445.7043.7045.61111,417
12/9/201445.2246.0743.6043.88133,015
12/8/201445.4645.4643.2544.15113,359
12/5/201446.3246.4245.5045.7148,272
12/4/201445.6246.6545.5246.4045,457
12/3/201445.9847.0845.7345.7671,716
12/2/201447.3847.3845.9546.2699,830
12/1/201447.6348.5247.0348.25111,875
11/28/201446.9847.4946.2147.12128,820
11/26/201448.5048.5847.2847.2877,354
11/25/201448.1549.3448.0048.64110,937
11/24/201450.2050.2048.4848.49162,821
11/21/201449.2150.4349.0050.30139,824
11/20/201450.9851.3649.9550.5467,470
11/19/201450.6051.0049.5850.36140,372
11/18/201452.3152.3150.0150.24123,661
11/17/201452.8752.8751.1152.39161,804
11/14/201450.7553.3850.7552.75203,405
11/13/201449.9751.1149.2350.64172,011
11/12/201410.5310.5310.5310.530
11/11/201410.5310.5310.5310.530
11/10/201410.5310.5310.5310.530
11/7/201410.5310.5310.5310.530
11/6/201410.5310.5310.5310.530
11/5/20149.9110.609.9110.53689,185
11/4/201410.2810.3410.0310.21554,473
11/3/20149.9810.129.8410.01325,398
10/31/20149.5910.099.5310.00664,253
10/30/201410.5510.559.9710.01544,778
10/29/201410.3710.6310.2310.44550,684
10/28/201410.2710.3710.1710.20514,818
10/27/201410.5610.8510.4710.47381,614
10/24/201410.9410.9710.5810.60580,425
10/23/201411.3911.4510.8511.01806,670
10/22/201411.5311.8311.4111.61668,808
10/21/201412.0012.0011.4511.461,061,320
10/20/201412.5312.6512.1612.24445,411
10/17/201412.5312.8512.3712.66770,873
10/16/201414.1214.1412.7513.07913,959
10/15/201414.2814.4313.3813.561,404,600
10/14/201413.2514.0413.0513.671,086,230
10/13/201412.9013.6312.7513.501,080,450
10/10/201412.7012.9712.1412.97820,083
10/9/201411.9612.5511.9412.45829,442
10/8/201412.5812.8311.8511.89728,839
10/7/201412.3612.6512.2012.62601,775
10/6/201411.6812.2311.6612.14721,939
10/3/201412.1912.2511.8011.88451,532
10/2/201412.5012.8212.2912.47757,563
10/1/201412.1212.5612.0512.39758,009
9/30/201411.7412.1411.7412.04329,958
9/29/201412.0212.1311.6611.84357,442
9/26/201412.0312.1011.7711.79312,424
9/25/201411.6012.1311.5212.04971,060
9/24/201412.2712.2711.5711.59745,046
9/23/201412.4312.4312.0612.26346,984
9/22/201411.9712.4111.9712.21494,802
9/19/201411.9312.1511.8011.98395,241
9/18/201412.0112.1611.9711.97214,360
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
  • Showing 1-100 of 1,189 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center