Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultrashort Nasdaq Biotechnology -2X ETF (NQ: BIS )

14.35 -0.19 (-1.31%)
Official Closing Price Updated: 4:15 PM EST, Nov 8, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2015 117.42 120.78 116.41 120.78 151,467 +5.29(+4.58%)
Mar 30, 2015 114.38 118.09 114.31 115.50 145,752 -2.80(-2.37%)
Mar 27, 2015 122.64 122.64 116.79 118.30 211,240 -4.80(-3.90%)
Mar 26, 2015 126.17 127.89 119.87 123.09 473,881 +1.47(+1.21%)
Mar 25, 2015 113.08 122.88 111.37 121.62 437,653 +8.23(+7.26%)
Mar 24, 2015 112.17 113.54 109.02 113.40 248,978 +1.58(+1.41%)
Mar 23, 2015 110.39 113.10 109.41 111.82 284,842 +4.55(+4.24%)
Mar 20, 2015 102.16 108.92 102.16 107.27 299,640 -0.60(-0.55%)
Mar 19, 2015 111.51 111.51 107.51 107.86 102,138 -4.45(-3.96%)
Mar 18, 2015 114.59 115.93 110.73 112.31 63,610 -1.19(-1.05%)
Mar 17, 2015 115.81 116.60 113.36 113.50 74,142 -1.72(-1.49%)
Mar 16, 2015 119.03 119.52 115.08 115.22 63,008 -5.74(-4.75%)
Mar 13, 2015 121.20 123.13 118.16 120.96 72,907 -0.42(-0.35%)
Mar 12, 2015 122.53 124.07 121.27 121.38 54,486 -1.72(-1.39%)
Mar 11, 2015 122.78 125.40 121.99 123.09 72,510 -0.59(-0.48%)
Mar 10, 2015 125.51 126.81 120.99 123.69 100,174 +0.98(+0.80%)
Mar 09, 2015 123.34 125.85 122.43 122.71 65,011 -0.42(-0.34%)
Mar 06, 2015 120.29 123.76 120.05 123.13 99,563 +3.64(+3.05%)
Mar 05, 2015 122.36 122.36 118.54 119.49 144,720 -5.71(-4.56%)
Mar 04, 2015 128.00 126.67 123.79 125.19 87,561 -1.47(-1.16%)
Mar 03, 2015 125.79 129.75 125.75 126.67 62,281 +1.09(+0.86%)
Mar 02, 2015 127.89 127.89 125.26 125.58 42,682 -1.82(-1.43%)
Feb 27, 2015 126.03 128.17 124.81 127.40 42,907 +2.31(+1.85%)
Feb 26, 2015 125.83 129.19 124.81 125.09 57,836 -0.84(-0.67%)
Feb 25, 2015 129.50 131.29 124.39 125.93 86,509 -3.22(-2.49%)
Feb 24, 2015 126.73 130.94 126.73 129.15 62,662 +1.89(+1.48%)
Feb 23, 2015 127.44 128.21 124.35 127.26 66,086 -1.36(-1.06%)
Feb 20, 2015 131.85 132.27 128.38 128.62 58,417 -3.08(-2.34%)
Feb 19, 2015 134.26 134.26 131.29 131.71 49,742 -2.24(-1.67%)
Feb 18, 2015 136.71 137.80 133.95 133.95 24,370 -2.13(-1.57%)
Feb 17, 2015 139.13 139.23 135.66 136.08 33,688 -2.80(-2.02%)
Feb 13, 2015 140.63 138.88 138.88 138.88 33,933 -2.63(-1.86%)
Feb 12, 2015 142.59 145.78 141.51 141.51 13,170 -3.08(-2.13%)
Feb 11, 2015 144.10 145.90 140.00 144.59 50,805 +0.74(+0.51%)
Feb 10, 2015 145.53 147.18 142.70 143.85 66,250 -4.45(-3.00%)
Feb 09, 2015 147.88 148.44 144.56 148.30 48,604 +2.24(+1.53%)
Feb 06, 2015 142.70 146.94 139.93 146.06 64,805 +3.61(+2.53%)
Feb 05, 2015 147.95 148.75 141.86 142.45 62,983 -7.25(-4.84%)
Feb 04, 2015 151.42 156.32 147.43 149.70 86,056 +5.36(+3.71%)
Feb 03, 2015 142.28 151.24 141.86 144.34 93,831 +1.02(+0.71%)
Feb 02, 2015 139.20 146.87 139.20 143.33 68,592 +2.00(+1.41%)
Jan 30, 2015 140.14 141.83 136.58 141.33 53,410 +0.74(+0.52%)
Jan 29, 2015 143.54 147.37 140.07 140.60 95,916 -3.01(-2.10%)
Jan 28, 2015 135.66 143.96 135.66 143.61 90,416 +5.57(+4.03%)
Jan 27, 2015 140.39 140.39 135.17 138.04 46,871 +1.54(+1.13%)
Jan 26, 2015 140.39 141.79 136.01 136.50 43,147 -4.31(-3.06%)
Jan 23, 2015 143.85 143.89 140.53 140.81 37,699 -1.47(-1.03%)
Jan 22, 2015 142.84 151.21 142.28 142.28 103,436 -2.00(-1.38%)
Jan 21, 2015 141.30 145.40 140.39 144.28 57,512 +3.40(+2.41%)
Jan 20, 2015 143.54 148.09 139.97 140.88 110,027 -4.90(-3.36%)
Jan 16, 2015 156.04 156.17 145.29 145.78 121,404 -10.08(-6.47%)
Jan 15, 2015 147.25 156.07 145.64 155.86 121,154 +7.53(+5.07%)
Jan 14, 2015 152.29 153.24 147.11 148.34 53,121 -0.35(-0.24%)
Jan 13, 2015 145.36 152.29 141.79 148.69 107,959 -0.10(-0.07%)
Jan 12, 2015 148.69 149.07 146.09 148.79 48,404 -1.67(-1.11%)
Jan 09, 2015 147.88 153.24 147.88 150.46 40,254 +1.15(+0.77%)
Jan 08, 2015 147.56 152.12 147.11 149.32 50,628 -2.87(-1.89%)
Jan 07, 2015 160.80 160.80 151.87 152.19 70,958 -12.15(-7.39%)
Jan 06, 2015 156.74 166.85 155.13 164.34 106,903 +5.60(+3.53%)
Jan 05, 2015 160.94 161.22 155.09 158.73 31,318 +0.53(+0.33%)
Jan 02, 2015 158.87 161.16 154.92 158.21 31,044 -2.84(-1.76%)
Dec 31, 2014 159.82 161.04 161.04 161.04 84,662 +0.59(+0.37%)
Dec 30, 2014 157.89 160.52 156.49 160.45 75,282 +3.99(+2.55%)
Dec 29, 2014 157.96 159.53 155.79 156.46 30,013 -1.78(-1.13%)
Dec 26, 2014 162.69 163.50 157.72 158.24 38,378 -7.21(-4.36%)
Dec 24, 2014 172.49 165.46 165.46 165.46 65,524 -6.09(-3.55%)
Dec 23, 2014 156.67 174.21 156.26 171.55 133,711 +14.49(+9.23%)
Dec 22, 2014 153.97 159.29 152.96 157.05 57,936 +8.05(+5.40%)
Dec 19, 2014 151.00 155.30 147.43 149.00 40,351 -3.54(-2.32%)
Dec 18, 2014 156.84 159.64 152.50 152.54 32,262 -10.99(-6.72%)
Dec 17, 2014 173.37 175.64 163.46 163.53 33,751 -11.69(-6.67%)
Dec 16, 2014 173.96 176.10 165.42 175.22 76,456 +4.22(+2.47%)
Dec 15, 2014 161.15 171.90 159.08 171.00 60,079 +9.57(+5.93%)
Dec 12, 2014 159.57 161.92 156.84 161.43 41,931 +3.47(+2.19%)
Dec 11, 2014 157.58 158.84 152.64 157.96 37,354 -1.72(-1.07%)
Dec 10, 2014 154.18 159.99 152.99 159.68 31,824 +6.06(+3.94%)
Dec 09, 2014 158.31 161.29 152.64 153.62 37,993 -0.94(-0.61%)
Dec 08, 2014 159.15 159.15 151.42 154.57 32,379 -5.46(-3.41%)
Dec 05, 2014 162.16 162.51 159.29 160.03 13,788 -2.42(-1.49%)
Dec 04, 2014 159.71 163.32 159.36 162.44 12,984 +2.24(+1.40%)
Dec 03, 2014 160.97 164.82 160.10 160.20 20,484 -1.75(-1.08%)
Dec 02, 2014 165.88 165.88 160.87 161.95 28,515 -6.97(-4.12%)
Dec 01, 2014 166.75 169.87 164.64 168.92 31,955 +3.95(+2.40%)
Nov 28, 2014 164.47 166.26 161.78 164.97 36,795 -0.56(-0.34%)
Nov 26, 2014 169.80 165.53 165.53 165.53 22,108 -4.76(-2.80%)
Nov 25, 2014 168.57 172.74 168.05 170.29 31,687 +0.53(+0.31%)
Nov 24, 2014 175.75 175.75 169.73 169.76 46,507 -6.34(-3.60%)
Nov 21, 2014 172.28 176.55 171.55 176.10 39,938 -0.84(-0.48%)
Nov 20, 2014 178.48 179.81 174.87 176.94 19,271 +0.63(+0.36%)
Nov 19, 2014 177.15 178.55 173.58 176.31 40,095 +0.42(+0.24%)
Nov 18, 2014 183.13 183.13 175.08 175.89 35,322 -7.53(-4.10%)
Nov 17, 2014 185.10 185.10 178.93 183.41 46,217 -1.26(-0.68%)
Nov 14, 2014 177.67 186.88 177.67 184.68 58,099 +7.38(+4.16%)
Nov 13, 2014 174.94 178.93 172.35 177.30 49,132 +2.29(+1.31%)
Nov 12, 2014 176.10 178.13 174.31 175.01 39,100 -0.10(-0.06%)
Nov 11, 2014 175.75 177.32 173.03 175.12 33,620 -1.16(-0.66%)
Nov 10, 2014 182.65 182.65 176.10 176.27 30,513 -6.37(-3.49%)
Nov 07, 2014 179.18 186.71 179.18 182.65 64,998 +4.10(+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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.