Claymore Tr Shs Guggenheim BulletShares 2015 Corporate Bond ETF $21.85

up +0.01


18/9/2014 03:59 PM  |  NYSEARCA : BSCF
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BSCF historical data

Date Open High Low Close Volume
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
7/30/201421.8321.8321.8121.8166,334
7/29/201421.8021.8221.7921.7978,897
7/28/201421.8121.8321.7621.82142,037
7/25/201421.7921.8621.7921.8281,215
7/24/201421.8021.8221.7921.8140,778
7/23/201421.8221.8321.8021.81101,959
7/22/201421.8021.8421.7921.803,052,600
7/21/201421.8521.8621.8021.81136,816
7/18/201421.8521.8721.8421.8646,835
7/17/201421.8621.8621.8321.8330,078
7/16/201421.8421.8721.8421.8633,128
7/15/201421.8421.8621.8421.8660,510
7/14/201421.8521.8721.8321.8746,659
7/11/201421.8421.8621.8321.8674,075
7/10/201421.8221.8621.8121.8445,488
7/9/201421.8321.8521.8021.81141,546
7/8/201421.8521.8721.8421.8496,283
7/7/201421.8521.8821.8521.8753,175
7/3/201421.8621.8721.8321.8747,284
7/2/201421.8721.8721.8421.8442,230
7/1/201421.8721.8821.8221.8675,110
6/30/201421.8921.9021.8621.90135,913
6/27/201421.8921.9021.8521.86170,607
6/26/201421.8921.9021.8721.88167,315
6/25/201421.8621.9021.8621.88168,006
6/24/201421.8521.8921.8321.87252,530
6/20/201421.8621.9121.8221.84144,111
6/19/201421.8721.9021.8721.8769,272
6/18/201421.8421.9321.8421.90328,410
6/17/201421.8721.8821.8521.8653,399
6/16/201421.8621.8821.8521.8549,140
6/13/201421.8421.8821.8421.8757,508
6/12/201421.8721.8821.8421.84106,145
6/11/201421.8721.8921.8621.8850,898
6/10/201421.8521.8821.8421.8552,505
6/9/201421.8521.8921.8421.8598,221
6/6/201421.8621.8821.8621.8642,255
6/5/201421.8521.8921.8421.8960,533
6/4/201421.8521.8721.8421.8655,874
6/3/201421.8721.8921.8421.84168,561
6/2/201421.8921.9021.8421.8785,933
5/30/201421.9021.9021.8921.9047,515
5/29/201421.8821.9021.8821.8852,599
5/28/201421.8721.9121.8621.91114,926
5/27/201421.8821.9121.8621.91119,024
5/23/201421.8421.8921.8421.8846,615
5/22/201421.8821.8921.8521.8693,779
5/21/201421.8821.9021.8721.8785,891
5/20/201421.8721.9121.8521.89277,629
5/19/201421.8921.9121.8521.8858,495
5/16/201421.8821.8921.8621.8960,242
5/15/201421.8821.9021.8621.8849,906
5/13/201421.8821.8921.8521.8868,037
5/12/201421.8521.9021.8421.89112,781
5/8/201421.8721.8821.8521.8866,471
5/7/201421.8621.8921.8421.8956,089
5/6/201421.8821.9021.8421.86576,060
5/5/201421.9021.9021.8821.8972,567
5/2/201421.8721.8921.8521.8948,444
5/1/201421.8621.9721.8621.89146,048
4/30/201421.8821.9021.8721.8865,791
4/29/201421.8821.9021.8521.88102,391
4/28/201421.8821.9021.8721.8887,520
4/25/201421.8921.9121.8821.8835,001
4/24/201421.8921.9021.8721.9075,644
Trading Center