$36.39 +0.66 (%) PrShs UlSh Nasd Shs ProShares UltraShort NASDAQ Biotechnology - NASDAQ

Feb. 27, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BIS historical data

Date Open High Low Close Volume
2/27/201536.0036.6135.6536.39150,216
2/26/201535.9436.9035.6535.73202,585
2/25/201536.9937.5035.5335.97302,867
2/24/201536.2037.4036.2036.89219,379
2/23/201536.4036.6235.5236.35231,366
2/20/201537.6637.7836.6736.74204,519
2/19/201538.3538.3537.5037.62174,308
2/18/201539.0539.3638.2638.2685,319
2/17/201539.7439.7738.7538.87118,043
2/13/201540.1741.0039.6639.67118,841
2/12/201540.7341.6440.4240.4246,110
2/11/201541.1641.6839.9941.30177,992
2/10/201541.5742.0440.7641.09231,939
2/9/201542.2442.4041.2942.36172,363
2/6/201540.7641.9739.9741.72226,882
2/5/201542.2642.4940.5240.69220,504
2/4/201543.2544.6542.1142.76301,282
2/3/201540.6443.2040.5241.23329,852
2/2/201539.7641.9539.7640.94240,175
1/30/201540.0340.5138.5040.37186,988
1/29/201541.0042.0940.0140.16335,801
1/28/201538.7541.1238.7541.02316,743
1/27/201540.1040.1038.6139.43164,096
1/26/201540.1040.5038.8538.99151,192
1/23/201541.0941.1040.1440.22131,986
1/22/201540.8043.1940.6440.64362,128
1/21/201540.3641.5340.1041.21201,348
1/20/201541.0042.3039.9840.24385,476
1/16/201544.5744.6141.5041.64425,034
1/15/201542.0644.5841.6044.52427,812
1/14/201543.5043.7742.0242.37186,022
1/13/201541.5243.5040.5042.47377,962
1/12/201542.4743.2041.7342.50169,561
1/9/201542.2443.7742.2442.98140,928
1/8/201542.1543.4542.0242.65177,250
1/6/201544.7747.6644.3146.94374,266
1/5/201545.9746.0544.3045.34109,646
1/2/201545.3846.0344.2545.19108,686
12/31/201445.6546.1044.2846.00296,370
12/30/201445.1045.8544.7045.83263,562
12/29/201445.1245.5744.5044.69105,076
12/26/201446.4746.7045.0545.20134,363
12/24/201449.2749.5046.3447.26229,414
12/23/201444.7549.7644.6349.00468,130
12/22/201443.9845.5043.6944.86203,364
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
  • Showing 1-100 of 1,234 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center