$21.66 -0.01 (%) Claymore Tr Shs Guggenheim BulletShares 2015 Corporate Bond ETF - NYSEARCA

May. 29, 2015 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BSCF historical data

Date Open High Low Close Volume
5/28/201521.6621.6821.6621.67135,166
5/27/201521.6821.6821.6721.6889,877
5/26/201521.6721.6821.6621.66390,948
5/22/201521.6821.6921.6621.6856,633
5/21/201521.6621.6821.6621.68272,457
5/20/201521.6721.6721.6621.6688,631
5/19/201521.6821.6821.6621.66385,633
5/18/201521.6621.6921.6621.6665,126
5/15/201521.6921.6921.6621.67109,451
5/14/201521.6821.6921.6621.69131,223
5/13/201521.6621.6821.6621.6698,066
5/12/201521.6621.6821.6621.6658,076
5/11/201521.6621.6721.6621.6652,841
5/8/201521.6521.6721.6521.6662,820
5/7/201521.6621.6821.6621.6644,780
5/6/201521.6821.6821.6521.6546,887
5/5/201521.6521.6921.6521.6663,171
5/4/201521.6621.6921.6521.65131,371
5/1/201521.6621.6921.6521.66163,988
4/30/201521.7021.7021.6621.67269,870
4/29/201521.6821.6921.6721.6752,186
4/28/201521.6821.7021.6821.6852,684
4/27/201521.6921.7021.6721.6935,455
4/24/201521.6721.6921.6621.6852,530
4/23/201521.6821.7021.6721.6837,144
4/22/201521.6721.6821.6621.67103,705
4/21/201521.6921.6921.6721.67103,763
4/20/201521.6821.7021.6721.69170,950
4/17/201521.6621.6821.6621.6750,998
4/16/201521.6521.7021.6521.6891,905
4/15/201521.6721.6921.6721.6890,474
4/14/201521.7121.7121.6721.6841,505
4/13/201521.6821.7021.6721.6873,040
4/10/201521.6721.6821.6621.6766,737
4/9/201521.6821.7021.6721.67128,456
4/8/201521.6621.6821.6621.6749,664
4/7/201521.6621.6821.6621.6854,852
4/6/201521.6621.6921.6621.69132,026
4/2/201521.7021.7021.6621.6663,958
4/1/201521.6521.7121.6521.71163,268
3/31/201521.6621.6821.6621.6841,970
3/30/201521.6721.6921.6621.6666,258
3/27/201521.6521.6821.6521.6862,661
3/26/201521.6521.6721.6521.65164,942
3/25/201521.6521.7121.6521.69123,547
3/24/201521.6521.6721.6521.6691,998
3/23/201521.6521.6821.6521.6644,556
3/20/201521.6521.6821.6521.6685,385
3/19/201521.6521.6621.6521.6654,274
3/18/201521.6521.6721.6521.6641,597
3/17/201521.6621.6721.6521.6590,483
3/16/201521.6521.6721.6521.6636,903
3/13/201521.6421.6621.6421.6553,224
3/11/201521.6521.6821.6421.6670,647
3/10/201521.6821.6821.6421.65127,161
3/9/201521.6821.6821.6621.6872,733
3/6/201521.6721.6721.6621.6675,907
3/5/201521.6721.6821.6621.68134,713
3/4/201521.6621.6821.6521.6795,087
3/3/201521.6421.6621.6321.6586,406
3/2/201521.6421.6621.6421.66134,579
2/27/201521.6621.6721.6521.66110,816
2/26/201521.6721.6821.6521.67208,050
2/25/201521.6621.6721.6621.67127,951
2/24/201521.6521.6721.6521.67171,811
2/23/201521.6521.6821.6521.68138,808
2/20/201521.6621.6821.6521.66125,801
2/19/201521.6521.6821.6521.6776,953
2/18/201521.6421.6821.6321.67136,464
2/17/201521.6621.6721.6521.65139,772
2/13/201521.6321.6621.6321.66110,288
2/12/201521.6321.6521.6321.64203,582
2/11/201521.6321.6621.6321.64236,637
2/10/201521.6421.6621.6421.64165,053
2/9/201521.6321.6621.6221.64207,652
2/6/201521.6421.6621.6321.64189,956
2/5/201521.6521.6721.6521.6585,841
2/4/201521.6321.6921.6321.66198,319
2/3/201521.6421.6721.6421.6597,138
2/2/201521.6421.6721.6321.65284,009
1/30/201521.6521.6721.6321.64104,721
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
  • Showing 1-100 of 1,248 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center