ProShares UltraShort Nasdaq Biotechnology Historical Stock Prices

(ETF)
BIS 
$28.61
*  
0.06
0.21%
Get BIS Alerts
*Delayed - data as of Jul. 6, 2015 14:56 ET  -  Find a broker to begin trading BIS now
Exchange: NASDAQ

Community Rating:
View:    BIS Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-APR-2015 TO 03-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:56  28.99  29.1999  27.64  28.61 667,454
07/02/2015 28.38 28.87 28.3 28.55 402,933
07/01/2015 28.13 28.88 27.75 28.58 505,034
06/30/2015 29.19 29.68 28.52 28.72 803,471
06/29/2015 28.95 30.08 28.36 30.08 997,024
06/26/2015 27.57 28.76 27.55 28.25 663,133
06/25/2015 27.59 28.14 27.21 27.83 580,606
06/24/2015 26.96 27.71 26.751 27.61 792,251
06/23/2015 26.65 27.1203 26.5301 26.77 609,244
06/22/2015 27.15 27.355 26.73 26.81 587,561
06/19/2015 27.55 28 27.38 27.66 388,209
06/18/2015 29.13 29.13 27.5 27.62 1,092,182
06/17/2015 29.6 29.69 29.15 29.41 277,705
06/16/2015 30.13 30.2 29.5401 29.77 329,432
06/15/2015 30.35 30.7142 29.8 29.88 659,236
06/12/2015 29.56 30.13 29.352 29.85 515,306
06/11/2015 29.4 29.628 29.08 29.13 468,943
06/10/2015 30.62 30.87 29.49 29.58 682,488
06/09/2015 29.58 30.749 29.58 30.38 903,360
06/08/2015 29.27 29.94 29.2 29.75 384,421
06/05/2015 30.09 30.6792 29.26 29.37 918,366
06/04/2015 29.91 30.53 29.5312 30.05 859,278
06/03/2015 29.74 30.12 29.53 29.72 379,994
06/02/2015 29.88 30.48 29.53 29.95 491,776
06/01/2015 29.49 30.42 29.36 29.75 432,888
05/29/2015 29.91 30 29.25 29.73 459,640
05/28/2015 29.77 30.21 29.4001 29.7 314,710
05/27/2015 30.56 30.57 29.4 29.4 515,112
05/26/2015 30.19 30.85 29.86 30.48 574,543
05/22/2015 30.08 30.18 29.69 29.9 222,313
05/21/2015 30.02 30.34 29.71 30.07 263,466
05/20/2015 30.32 31.0999 29.65 30 423,353
05/19/2015 30.5 30.88 30.3 30.53 313,668
05/18/2015 31.73 31.73 30.5 30.62 332,121
05/15/2015 31.3 31.75 31.11 31.35 369,333
05/14/2015 31.85 32.83 31.4 31.42 458,072
05/13/2015 31.84 32.59 31.442 32.25 375,887
05/12/2015 32.47 33.1999 31.92 32.14 623,049
05/11/2015 31.85 32.3025 31.531 32.06 337,879
05/08/2015 32.83 32.83 31.75 32.1199 717,863
05/07/2015 33.95 34.7699 33.45 33.64 482,111
05/06/2015 34.19 35.11 33.58 34.23 937,262
05/05/2015 33.77 35.05 33.59 34.89 754,696
05/04/2015 33.49 33.669 32.38 33.52 578,941
05/01/2015 34.81 34.97 33.64 33.81 592,692
04/30/2015 34.3 36.52 33.6 35.91 1,296,368
04/29/2015 34.25 34.53 32.937 33.78 660,484
04/28/2015 32.99 34.93 32.2601 33.81 1,367,146
04/27/2015 30.3 33.22 30.23 33.03 1,006,116
04/24/2015 30.14 30.65 29.87 30.5 255,898
04/23/2015 30.59 30.85 29.75 29.85 383,299
04/22/2015 30 30.8234 29.85 30.54 382,725
04/21/2015 31.02 31.23 30.24 30.39 695,952
04/20/2015 31.44 32.2417 31.3 31.61 332,958
04/17/2015 31.62 32.4 31.2 31.87 616,181
04/16/2015 31.14 31.3899 30.77 31 176,507
04/15/2015 31.36 31.948 30.88 31.09 344,645
04/14/2015 31.57 32.28 31.24 31.73 357,836
04/13/2015 31.53 31.7 30.91 31.57 218,952
04/10/2015 32.21 32.5693 31.55 31.65 322,746
04/09/2015 32.68 33.2899 32.03 32.44 361,440
04/08/2015 34.46 34.5133 32.39 32.7 603,166
04/07/2015 35.4 35.4 33.72 34.74 432,048
04/06/2015 35.75 35.8299 34.68 35.41 408,857
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?