PROSHARES ULTRASHORT NASDAQ BI $36.65

up +0.52


24/5/2013 11:24 AM  |  NASDAQ : BIS  |  Industries :
Type:

BIS historical data

Date Open High Low Close Volume
5/23/2013 36.81 38.25 36.05 36.13 183
5/22/2013 35.14 36.45 34.00 36.25 106
5/21/2013 36.70 36.80 35.65 35.92 54
5/20/2013 35.77 36.69 35.34 36.69 185
5/17/2013 36.01 36.65 35.86 35.86 249
5/16/2013 35.18 36.83 35.18 36.18 73
5/15/2013 34.04 35.40 34.04 35.40 26
5/14/2013 35.00 35.00 34.14 34.14 66
5/13/2013 36.59 36.59 35.41 35.65 132
5/10/2013 38.68 39.12 37.16 37.16 85
5/9/2013 38.99 39.06 38.50 38.89 66
5/8/2013 39.00 39.52 38.71 39.52 41
5/7/2013 38.75 39.29 38.75 39.29 21
5/6/2013 37.99 38.81 37.99 38.45 24
5/3/2013 39.00 39.00 37.40 38.20 96
5/2/2013 40.27 40.44 39.09 39.34 77
5/1/2013 40.25 40.63 39.76 40.58 113
4/30/2013 39.80 40.82 39.80 40.49 117
4/29/2013 39.61 39.82 39.50 39.82 26
4/26/2013 40.82 40.82 39.28 40.00 21
4/25/2013 41.99 41.99 39.80 39.80 159
4/24/2013 39.52 41.76 39.52 41.76 175
4/23/2013 39.66 39.66 38.26 39.44 58
4/22/2013 39.77 40.11 39.53 39.86 92
4/19/2013 42.95 42.95 40.50 40.50 106
4/18/2013 44.52 45.05 44.52 45.05 14
4/17/2013 43.18 44.50 43.18 43.59 56
4/16/2013 43.97 43.97 43.32 43.32 4
4/15/2013 42.38 44.72 42.32 44.49 51
4/12/2013 43.58 43.58 42.40 42.40 19
4/11/2013 44.62 44.62 43.25 43.25 8
4/10/2013 45.74 45.74 44.87 44.87 16
4/9/2013 47.20 47.20 46.81 46.81 6
4/8/2013 47.66 48.44 47.44 47.44 12
4/5/2013 48.14 48.52 48.11 48.20 12
4/4/2013 48.00 48.00 48.00 48.00 15
4/3/2013 46.07 48.54 46.07 48.05 36
4/2/2013 47.75 47.75 45.99 46.47 184
4/1/2013 47.42 48.28 47.26 48.28 43
3/28/2013 49.17 49.17 47.85 47.95 106
3/27/2013 50.91 50.91 50.91 50.91 1
3/26/2013 50.75 50.75 50.75 50.75 0
3/25/2013 50.00 50.78 50.00 50.75 75
3/22/2013 51.00 51.00 51.00 51.00 2
3/21/2013 50.77 50.77 50.77 50.77 1
3/20/2013 50.42 50.42 50.21 50.21 2
3/19/2013 50.33 51.52 50.30 51.46 12
3/18/2013 50.81 51.08 50.81 51.00 61
3/15/2013 50.04 50.40 50.01 50.40 23
3/14/2013 49.75 50.10 49.75 49.80 14
3/13/2013 50.80 50.80 50.28 50.28 12
3/12/2013 50.66 50.66 50.22 50.22 52
3/11/2013 51.11 51.11 50.66 50.66 4
3/8/2013 51.00 51.46 50.78 51.01 21
3/7/2013 51.76 51.82 51.48 51.48 4
3/6/2013 51.75 51.79 51.50 51.50 22
3/5/2013 53.00 53.00 52.25 52.25 43
3/4/2013 55.66 55.66 53.73 53.73 22
3/1/2013 56.50 56.50 55.06 55.56 19
2/28/2013 57.26 57.26 55.85 55.85 16
2/27/2013 58.46 58.46 58.46 58.46 1
2/26/2013 58.98 58.98 58.98 58.98 0
2/25/2013 57.00 58.98 56.83 58.98 18
2/22/2013 60.01 60.01 60.01 60.01 0
2/21/2013 59.75 60.03 59.75 60.01 32
2/20/2013 57.66 58.75 57.47 58.75 6
2/19/2013 58.54 58.54 58.00 58.00 17
2/15/2013 58.74 58.74 58.67 58.67 10
2/14/2013 58.22 58.61 57.50 58.37 42
2/13/2013 58.22 58.22 58.22 58.22 1
2/12/2013 58.06 58.47 57.70 58.46 57
2/11/2013 57.24 57.62 56.88 57.62 51
2/8/2013 58.83 58.83 58.83 58.83 0
2/7/2013 59.10 59.23 58.83 58.83 15
2/6/2013 56.90 57.04 56.90 57.04 16
2/5/2013 58.12 58.12 58.12 58.12 0
2/4/2013 57.22 58.12 57.22 58.12 11
2/1/2013 58.23 58.23 56.70 56.70 52
1/31/2013 58.60 58.73 58.40 58.40 15
1/30/2013 58.59 59.10 58.59 59.10 3
1/29/2013 58.98 59.18 58.17 58.20 229
1/28/2013 57.79 58.59 57.79 58.54 7
1/25/2013 59.19 59.20 58.06 58.06 19
1/24/2013 58.35 59.32 58.35 59.12 11
1/23/2013 58.57 59.16 58.57 58.84 19
1/22/2013 59.82 59.82 58.58 58.58 40
1/18/2013 58.84 59.70 58.84 59.70 12
1/17/2013 59.82 59.82 59.60 59.60 8
1/16/2013 59.30 59.57 59.30 59.57 9
1/15/2013 59.02 59.23 58.37 58.37 20
1/14/2013 60.69 60.69 57.35 58.55 34
1/11/2013 57.80 58.92 57.80 58.92 5
1/10/2013 57.53 58.17 57.53 57.66 60
1/9/2013 59.63 59.63 58.01 58.11 77
1/8/2013 60.76 60.76 59.50 59.80 74
1/7/2013 61.95 61.95 60.38 60.38 236
1/4/2013 62.00 62.00 61.09 61.09 19
1/3/2013 62.10 62.65 61.36 61.89 53
1/2/2013 63.34 63.38 61.95 61.95 203
12/31/2012 69.00 69.00 66.33 66.33 67
Marketplace
Trading Center