$34.06 -0.29 (%) PrShs UlSh Nasd Shs - NASDAQ

Dec. 9, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BIS historical data

Date Open High Low Close Volume
12/9/201633.5534.3732.6234.06185,430
12/8/201635.0736.1634.2634.35221,877
12/7/201634.4736.0533.9734.87426,988
12/6/201633.3233.9332.8732.9678,043
12/5/201633.4233.9532.7933.62179,514
12/2/201634.2534.6533.3733.95143,216
12/1/201632.7834.4232.7834.26327,154
11/30/201631.3933.1631.3933.16262,694
11/29/201631.8732.2731.1631.72141,687
11/28/201631.0031.8730.9531.80134,243
11/25/201630.6831.4830.5530.7752,869
11/23/201633.0033.0630.9230.97439,777
11/21/201630.8330.8730.2930.3497,477
11/18/201630.1631.0329.8630.79138,584
11/17/201630.4131.0029.9630.04311,002
11/16/201629.8230.5129.4330.47188,042
11/15/201629.1930.2729.1929.49186,705
11/14/201629.9330.6029.1329.13323,577
11/11/201630.5131.3130.0230.20529,786
11/10/201629.8430.9028.9029.90889,880
11/9/201631.4033.4729.8030.86750,425
11/8/201638.4638.5736.6637.64241,621
11/7/201639.1939.5137.4837.78672,736
11/4/201642.3742.4239.8540.77417,275
11/3/201639.9942.5039.5742.37543,697
11/2/201638.8940.0838.8540.08292,782
11/1/201639.5040.1038.4538.66381,920
10/31/201638.3739.5138.2439.49290,453
10/28/201637.3639.1737.3638.28754,140
10/27/201636.3137.0535.6036.90370,734
10/26/201636.8637.4636.0436.96294,530
10/25/201636.5537.2536.2937.01268,393
10/24/201636.0036.7535.9236.64161,984
10/21/201635.7536.5235.7336.36229,194
10/20/201636.5736.5735.4235.73371,741
10/19/201635.7136.4835.7136.47274,743
10/18/201636.0036.2035.4335.94469,911
10/17/201636.7237.8436.3736.87588,309
10/14/201634.9336.8834.7536.87497,758
10/13/201636.4936.4935.0735.53843,061
10/12/201634.1835.8733.8035.78750,877
10/11/201632.6634.5232.4934.061,072,600
10/10/201631.8931.9031.3631.70328,773
10/7/201632.5033.2032.2932.57297,427
10/6/201631.8032.6831.7732.51438,648
10/5/201631.6231.6830.7431.12236,726
10/4/201631.3032.0331.0831.72275,521
10/3/201631.6132.3031.4231.45344,498
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center