ProShares UltraShort Nasdaq Biotech $18.29

up +0.23


24/4/2014 05:20 PM  |  NASDAQ : BIS
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BIS historical data

Date Open High Low Close Volume
4/23/201417.2618.3017.2518.06637,364
4/22/201418.3318.3317.3017.47969,195
4/21/201419.2219.7718.7118.75374,815
4/17/201419.5619.9518.8819.55624,907
4/16/201419.9120.5719.4019.551,134,080
4/15/201420.5322.5020.0020.501,622,560
4/14/201420.2121.7019.7120.94980,243
4/11/201420.4020.9319.0020.841,740,470
4/10/201417.7820.1517.7819.821,051,620
4/9/201419.0019.2017.7217.80752,841
4/8/201419.1420.1918.8819.32779,270
4/7/201419.6820.0018.4419.151,316,860
4/4/201417.7519.6917.5519.401,293,870
4/3/201417.0018.3616.9517.97761,594
4/2/201416.7717.3716.5017.06313,672
4/1/201417.3317.6016.5716.98615,421
3/31/201418.6818.8317.8117.82477,949
3/28/201418.0519.1017.5418.98585,343
3/27/201418.2519.1317.5318.00928,287
3/26/201417.2218.1516.8118.14606,532
3/25/201417.3418.0916.5717.521,396,330
3/24/201416.6418.4516.4117.571,800,810
3/21/201415.0616.6614.8116.59879,676
3/20/201415.2415.3514.9215.24192,394
3/19/201414.6015.2414.5514.99222,896
3/18/201415.5115.5114.6814.68361,297
3/17/201415.2715.6315.0015.56345,685
3/14/201415.9016.0015.3515.80362,809
3/13/201414.7215.8214.6815.66404,265
3/12/201415.4615.5314.8114.84237,804
3/11/201414.9615.2814.6115.17294,735
3/10/201415.2915.5814.9415.02274,109
3/7/201414.7115.7314.5415.10850,165
3/6/201414.1215.0713.9314.93572,039
3/5/201414.0114.2614.0014.21236,181
3/4/201414.1314.2413.9113.97418,526
3/3/201415.2015.2414.5214.68467,525
2/28/201413.8415.0013.7114.64453,612
2/27/201414.1714.1713.6913.79185,603
2/26/201413.7014.1413.6614.03271,879
2/25/201413.6813.9913.5213.75310,571
2/24/201414.0014.0013.6513.85246,104
2/21/201414.5014.5613.9514.22182,919
2/20/201414.9815.2014.5214.52100,535
2/19/201414.8515.0814.5715.0497,062
2/18/201415.3815.3814.6914.75152,952
2/14/201415.2215.6715.1515.49143,762
2/13/201416.1516.1515.2415.25162,270
2/12/201415.7515.8015.4915.6881,218
2/11/201416.2516.4315.8115.90121,000
2/10/201416.8017.0716.4316.43127,991
2/7/201418.2018.2617.0417.04142,491
2/6/201418.2518.6418.0718.5369,409
2/5/201418.0319.0817.8918.51146,362
2/4/201418.0218.1417.6617.8695,627
2/3/201417.4418.4217.0418.27169,307
1/31/201417.2717.4716.8817.2683,630
1/30/201417.1317.1416.5016.6998,880
1/29/201417.8618.2417.1317.6496,957
1/28/201417.9118.1517.4917.6975,795
1/27/201417.6619.0817.4018.41232,532
1/24/201416.9017.6616.8817.66194,930
1/23/201416.7216.9416.5816.5896,897
1/22/201416.4816.7616.3016.4556,955
1/21/201417.1917.2116.6316.6371,791
1/17/201417.2617.3417.0017.3140,307
1/16/201417.9017.9117.4217.4536,320
1/15/201417.9518.0817.7517.9125,980
1/14/201419.0019.0817.7517.87105,335
1/13/201418.4419.2918.0519.1547,804
1/10/201419.0119.5718.6418.6821,584
1/9/201419.4919.8719.2519.4038,164
1/8/201420.5920.8319.8119.8924,941
1/7/201420.9720.9720.6520.6510,080
1/6/201421.1121.5720.7821.1239,939
1/3/201420.7720.9820.7620.769,463
1/2/201420.8921.2420.5820.5846,929
12/31/201320.6620.8420.6420.6410,690
12/30/201321.2021.2020.7520.8014,419
12/27/201320.7720.9920.5320.9914,143
12/26/201320.7020.7720.5520.5510,783
12/24/201320.7021.1320.7021.064,815
12/23/201321.3221.3220.7820.9753,953
12/20/201322.4323.9921.2521.5156,141
12/19/201322.1222.5522.1022.4813,283
12/18/201323.6323.6322.1022.1344,708
12/17/201323.5023.7023.1123.299,420
12/16/201322.9322.9422.1822.8512,650
12/13/201323.1523.4722.9022.9033,718
12/12/201323.1523.1522.6522.7910,080
12/11/201322.4423.4722.4423.2051,042
12/10/201321.9022.6721.7722.3016,417
12/9/201321.3622.0021.3621.848,500
12/6/201322.0322.2021.5921.8612,224
12/5/201322.1822.3021.9022.245,450
12/4/201322.2022.5621.9221.9219,940
12/3/201321.5522.1121.5522.1012,050
12/2/201321.6521.7221.2521.3918,650
11/29/201321.5221.5421.0921.4810,212
11/27/201321.5321.8021.5321.764,642
Trading Center