ProShares Shs ProShares UltraShort NASDAQ Biotechnology $14.25

up +0.09


25/7/2014 03:59 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
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
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
Trading Center