$21.64 -0.03 (%) Claymore Tr Shs Guggenheim BulletShares 2015 Corporate Bond ETF - NYSEARCA

Jan. 30, 2015 | 02:48 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BSCF historical data

Date Open High Low Close Volume
1/29/201521.6321.6721.6321.6763,284
1/28/201521.6521.6621.6221.63119,135
1/27/201521.6521.6821.6521.66132,614
1/26/201521.6521.6821.6421.6689,897
1/23/201521.6521.6921.6421.67126,364
1/22/201521.6621.6821.6321.66535,153
1/21/201521.6221.6621.6221.6495,169
1/20/201521.6321.6621.6221.6671,797
1/16/201521.6721.6721.6321.6581,892
1/15/201521.6421.6621.6421.6691,659
1/14/201521.6421.6621.6421.6587,487
1/13/201521.6521.6821.6521.66130,607
1/12/201521.6521.6721.6521.65103,304
1/9/201521.6321.6621.6321.65175,608
1/8/201521.6521.6621.6321.64196,429
1/6/201521.6921.7221.5921.633,148,720
1/5/201521.6621.7221.6421.71426,091
1/2/201521.6721.7421.6621.67209,353
12/31/201421.6921.7121.6421.67275,274
12/30/201421.5921.7021.5921.6673,376
12/29/201421.7021.7121.6721.67272,115
12/26/201421.6721.7221.6721.6890,096
12/24/201421.7121.7321.6821.6869,452
12/23/201421.6821.7221.6821.7078,654
12/22/201421.6821.7221.6821.7080,773
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
  • Showing 1-100 of 1,167 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center