Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ultrashort Nasdaq Biotechnology -2X ETF
(NQ:
BIS
)
17.94
-0.04 (-0.22%)
Official Closing Price
Updated: 4:15 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2014
175.82
177.17
177.17
177.17
76,956
+0.66(+0.37%)
Dec 30, 2014
173.70
176.59
172.16
176.52
68,430
+4.39(+2.55%)
Dec 29, 2014
173.78
175.51
171.39
172.12
27,281
-1.96(-1.13%)
Dec 26, 2014
178.98
179.87
173.51
174.09
34,885
-7.94(-4.36%)
Dec 24, 2014
189.76
182.02
182.02
182.02
59,560
-6.70(-3.55%)
Dec 23, 2014
172.36
191.65
171.91
188.72
121,541
+15.94(+9.23%)
Dec 22, 2014
169.39
175.25
168.27
172.78
52,662
+8.86(+5.40%)
Dec 19, 2014
166.12
170.85
162.19
163.92
36,678
-3.89(-2.32%)
Dec 18, 2014
172.55
175.63
167.77
167.81
29,326
-12.09(-6.72%)
Dec 17, 2014
190.73
193.23
179.83
179.91
30,679
-12.86(-6.67%)
Dec 16, 2014
191.38
193.73
181.99
192.77
69,496
+4.64(+2.47%)
Dec 15, 2014
177.29
189.11
175.01
188.13
54,610
+10.53(+5.93%)
Dec 12, 2014
175.55
178.13
172.55
177.59
38,115
+3.81(+2.19%)
Dec 11, 2014
173.36
174.74
167.93
173.78
33,954
-1.89(-1.07%)
Dec 10, 2014
169.62
176.01
168.31
175.67
28,927
+6.66(+3.94%)
Dec 09, 2014
174.17
177.44
167.93
169.00
34,535
-1.04(-0.61%)
Dec 08, 2014
175.09
175.09
166.58
170.04
29,432
-6.01(-3.41%)
Dec 05, 2014
178.40
178.79
175.25
176.05
12,533
-2.66(-1.49%)
Dec 04, 2014
175.71
179.67
175.32
178.71
11,802
+2.47(+1.40%)
Dec 03, 2014
177.09
181.33
176.13
176.25
18,620
-1.93(-1.08%)
Dec 02, 2014
182.49
182.49
176.98
178.17
25,919
-7.66(-4.12%)
Dec 01, 2014
183.45
186.88
181.12
185.84
29,046
+4.35(+2.40%)
Nov 28, 2014
180.94
182.91
177.98
181.49
33,446
-0.62(-0.34%)
Nov 26, 2014
186.80
182.10
182.10
182.10
20,095
-5.24(-2.80%)
Nov 25, 2014
185.45
190.03
184.87
187.34
28,803
+0.58(+0.31%)
Nov 24, 2014
193.35
193.35
186.72
186.76
42,274
-6.97(-3.60%)
Nov 21, 2014
189.53
194.23
188.73
193.73
36,303
-0.93(-0.48%)
Nov 20, 2014
196.35
197.81
192.38
194.66
17,517
+0.69(+0.36%)
Nov 19, 2014
194.89
196.43
190.96
193.96
36,445
+0.46(+0.24%)
Nov 18, 2014
201.47
201.47
192.62
193.50
32,106
-8.28(-4.10%)
Nov 17, 2014
203.63
203.63
196.85
201.78
42,010
-1.39(-0.68%)
Nov 14, 2014
195.47
205.59
195.47
203.17
52,811
+8.11(+4.16%)
Nov 13, 2014
192.46
196.85
189.61
195.06
44,660
+2.52(+1.31%)
Nov 12, 2014
193.73
195.97
191.77
192.54
35,541
-0.12(-0.06%)
Nov 11, 2014
193.35
195.08
190.36
192.65
30,560
-1.27(-0.66%)
Nov 10, 2014
200.94
200.94
193.73
193.93
27,736
-7.01(-3.49%)
Nov 07, 2014
197.12
205.40
197.12
200.94
59,082
+4.51(+2.29%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.