BIS Historical Prices | ProShares UltraShort Nasdaq Bio Stock

Dow

0.06% Nasdaq

0.01%

ProShares UltraShort Nasdaq Biotech (BIS)

-NasdaqGM

36.21 0.08(0.23%) May 24, 3:49PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 24, 2013	36.50	36.71	36.21	36.21	9,400	36.21
May 23, 2013	36.81	38.25	36.05	36.13	18,300	36.13
May 22, 2013	35.14	36.45	34.00	36.25	10,600	36.25
May 21, 2013	36.70	36.80	35.65	35.92	5,400	35.92
May 20, 2013	35.77	36.69	35.34	36.69	18,500	36.69
May 17, 2013	36.01	36.65	35.86	35.86	24,900	35.86
May 16, 2013	35.18	36.83	35.18	36.18	7,300	36.18
May 15, 2013	34.04	35.40	34.04	35.40	2,600	35.40
May 14, 2013	35.00	35.00	34.14	34.14	6,600	34.14
May 13, 2013	36.59	36.59	35.41	35.65	13,200	35.65
May 10, 2013	38.68	39.12	37.16	37.16	8,500	37.16
May 9, 2013	38.99	39.06	38.50	38.89	6,600	38.89
May 8, 2013	39.00	39.52	38.71	39.52	4,100	39.52
May 7, 2013	38.75	39.29	38.75	39.29	2,100	39.29
May 6, 2013	37.99	38.81	37.99	38.45	2,400	38.45
May 3, 2013	39.00	39.00	37.40	38.20	9,600	38.20
May 2, 2013	40.27	40.44	39.09	39.34	7,700	39.34
May 1, 2013	40.25	40.63	39.76	40.58	11,300	40.58
Apr 30, 2013	39.80	40.82	39.80	40.49	11,700	40.49
Apr 29, 2013	39.61	39.82	39.50	39.82	2,600	39.82
Apr 26, 2013	40.82	40.82	39.28	40.00	2,100	40.00
Apr 25, 2013	41.99	41.99	39.80	39.80	15,900	39.80
Apr 24, 2013	39.52	41.76	39.52	41.76	17,500	41.76
Apr 23, 2013	39.66	39.66	38.26	39.44	5,800	39.44
Apr 22, 2013	39.77	40.11	39.53	39.86	9,200	39.86
Apr 19, 2013	42.95	42.95	40.50	40.50	10,600	40.50
Apr 18, 2013	44.52	45.05	44.52	45.05	1,400	45.05
Apr 17, 2013	43.18	44.50	43.18	43.59	5,600	43.59
Apr 16, 2013	43.97	43.97	43.32	43.32	400	43.32
Apr 15, 2013	42.38	44.72	42.32	44.49	5,100	44.49
Apr 12, 2013	43.58	43.58	42.40	42.40	1,900	42.40
Apr 11, 2013	44.62	44.62	43.25	43.25	800	43.25
Apr 10, 2013	45.74	45.74	44.87	44.87	1,600	44.87
Apr 9, 2013	47.20	47.20	46.81	46.81	600	46.81
Apr 8, 2013	47.66	48.44	47.44	47.44	1,200	47.44
Apr 5, 2013	48.14	48.52	48.11	48.20	1,200	48.20
Apr 4, 2013	48.00	48.00	48.00	48.00	1,500	48.00
Apr 3, 2013	46.07	48.54	46.07	48.05	3,600	48.05
Apr 2, 2013	47.75	47.75	45.99	46.47	18,400	46.47
Apr 1, 2013	47.42	48.28	47.26	48.28	4,300	48.28
Mar 28, 2013	49.17	49.17	47.85	47.95	10,600	47.95
Mar 27, 2013	50.91	50.91	50.91	50.91	100	50.91
Mar 26, 2013	50.75	50.75	50.75	50.75	0	50.75
Mar 25, 2013	50.00	50.78	50.00	50.75	7,500	50.75
Mar 22, 2013	51.00	51.00	51.00	51.00	200	51.00
Mar 21, 2013	50.77	50.77	50.77	50.77	100	50.77
Mar 20, 2013	50.42	50.42	50.21	50.21	200	50.21
Mar 19, 2013	50.33	51.52	50.30	51.46	1,200	51.46
Mar 18, 2013	50.81	51.08	50.81	51.00	6,100	51.00
Mar 15, 2013	50.04	50.40	50.01	50.40	2,300	50.40
Mar 14, 2013	49.75	50.10	49.75	49.80	1,400	49.80
Mar 13, 2013	50.80	50.80	50.28	50.28	1,200	50.28
Mar 12, 2013	50.66	50.66	50.22	50.22	5,200	50.22
Mar 11, 2013	51.11	51.11	50.66	50.66	400	50.66
Mar 8, 2013	51.00	51.46	50.78	51.01	2,100	51.01
Mar 7, 2013	51.76	51.82	51.48	51.48	400	51.48
Mar 6, 2013	51.75	51.79	51.50	51.50	2,200	51.50
Mar 5, 2013	53.00	53.00	52.25	52.25	4,300	52.25
Mar 4, 2013	55.66	55.66	53.73	53.73	2,200	53.73
Mar 1, 2013	56.50	56.50	55.06	55.56	1,900	55.56
Feb 28, 2013	57.26	57.26	55.85	55.85	1,600	55.85
Feb 27, 2013	58.46	58.46	58.46	58.46	100	58.46
Feb 26, 2013	58.98	58.98	58.98	58.98	0	58.98
Feb 25, 2013	57.00	58.98	56.83	58.98	1,800	58.98
Feb 22, 2013	60.01	60.01	60.01	60.01	0	60.01
Feb 21, 2013	59.75	60.03	59.75	60.01	3,200	60.01
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On BIS

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

ProShares UltraShort Nasdaq Biotech (BIS)