$21.71 +0.02 (%) Claymore Tr Shs Guggenheim BulletShares 2015 Corporate Bond ETF - NYSEARCA

Dec. 22, 2014 | 02:18 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BSCF historical data

Date Open High Low Close Volume
12/19/201421.6921.7121.6921.69123,932
12/18/201421.7121.7221.6921.6971,698
12/17/201421.7021.7221.6721.69120,493
12/16/201421.6921.7121.6921.7055,557
12/15/201421.7021.7121.6821.6872,532
12/12/201421.6821.7321.6821.69148,744
12/11/201421.6821.7121.6821.69262,459
12/10/201421.6821.7121.6821.6981,812
12/9/201421.7321.7421.6921.69158,923
12/8/201421.7121.7421.7021.7079,451
12/5/201421.7121.7321.7021.7272,175
12/4/201421.7321.7421.7121.7286,640
12/3/201421.7421.7421.7121.7264,803
12/2/201421.7321.7521.7121.7371,072
12/1/201421.7521.7721.7221.7696,023
11/28/201421.7321.7521.7321.7314,800
11/26/201421.7321.7421.7021.7334,563
11/25/201421.7121.7321.7121.7151,548
11/24/201421.7321.7521.7121.7170,258
11/21/201421.7421.7621.7121.74117,239
11/20/201421.7221.7721.7121.77123,597
11/19/201421.7021.7521.7021.7593,000
11/18/201421.7021.7221.7021.7165,551
11/17/201421.7321.7321.7021.7186,875
11/14/201421.7121.7321.7021.72207,040
11/13/201421.7221.7421.7121.7271,918
11/12/201421.7421.7521.7121.7241,138
11/11/201421.7121.7321.7121.72101,850
11/10/201421.7221.7321.7021.7261,971
11/7/201421.7321.7421.7121.72186,054
11/6/201421.7121.7421.7021.7293,328
11/5/201421.7321.7721.7021.7178,432
11/4/201421.7621.7721.7321.7342,870
11/3/201421.7221.7621.7121.7651,921
10/31/201421.7121.7421.7121.74256,997
10/30/201421.7221.7421.7121.7365,499
10/29/201421.7221.7321.7221.7374,428
10/28/201421.7121.7521.7121.74130,112
10/27/201421.7121.7521.7021.7170,955
10/24/201421.7121.7421.7021.71160,282
10/23/201421.7221.7321.7021.71230,185
10/22/201421.7321.7521.7221.7246,207
10/21/201421.7321.7621.7121.7351,465
10/20/201421.7021.7521.7021.72100,075
10/17/201421.7421.7421.7121.7182,096
10/16/201421.7021.7421.7021.74100,582
10/15/201421.7121.7321.7021.7193,165
10/14/201421.7021.7321.7021.7360,320
10/13/201421.7121.7321.7021.71125,413
10/10/201421.7121.7321.6921.72393,592
10/9/201421.7321.7421.7121.72104,720
10/8/201421.7421.7421.7121.72376,162
10/7/201421.7321.7521.7121.74162,158
10/6/201421.7521.7621.7221.7541,954
10/3/201421.7421.7621.7221.73325,383
10/2/201421.7421.7721.7321.7598,995
10/1/201421.7721.7921.7421.75342,974
9/30/201421.7821.7821.7421.7465,069
9/29/201421.7621.7721.7321.7445,228
9/26/201421.7621.7721.7321.7441,470
9/25/201421.7821.7921.7321.73123,381
9/24/201421.7721.8021.7521.76148,163
9/23/201421.7521.7921.7421.7956,687
9/22/201421.7521.8021.7421.7689,789
9/19/201421.8121.8621.7321.76297,736
9/18/201421.8221.8521.7821.8550,480
9/17/201421.8621.8621.8321.8499,162
9/16/201421.8121.8621.8121.8690,164
9/15/201421.8221.8621.8021.8696,946
9/12/201421.8121.8621.7921.84540,736
9/11/201421.7921.8321.7521.82161,011
9/10/201421.7421.7921.7421.78279,308
9/9/201421.7721.7821.7421.7761,476
9/8/201421.7721.7921.7421.7581,847
9/5/201421.7721.8021.7521.77261,737
9/4/201421.7521.7921.7421.7553,299
9/3/201421.7621.7721.7421.7572,431
9/2/201421.7921.8121.7521.7657,904
8/29/201421.7621.8121.7621.7885,156
8/28/201421.7621.8121.7421.77126,084
8/27/201421.7521.7721.7421.7449,448
8/26/201421.7921.7921.7521.7553,035
8/25/201421.7521.7821.7421.7762,767
8/22/201421.7921.8121.7521.7541,261
8/21/201421.7921.8121.7521.7956,173
8/20/201421.7821.8021.7721.7835,084
8/19/201421.7821.8021.7621.7983,680
8/18/201421.7621.7921.7521.7678,113
8/15/201421.7621.7821.7321.7549,260
8/14/201421.7821.7821.7521.7644,694
8/13/201421.7321.7821.7321.7749,679
8/12/201421.7621.7721.7421.7632,604
8/11/201421.7921.7921.7521.7681,957
8/8/201421.7621.8021.7521.7861,394
8/7/201421.7821.7921.7621.7721,274
8/6/201421.7521.7921.7421.7961,598
8/5/201421.7521.7921.7521.7785,118
8/4/201421.7921.8021.7521.7642,224
8/1/201421.7721.8221.7521.76198,375
7/31/201421.8021.8321.7821.8255,146
  • Showing 1-100 of 1,142 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center