$22.22 -0.02 (%) Claymore Tr Shs Guggenheim BulletShares 2016 Corporate Bond ETF - NYSEARCA

Oct. 24, 2014 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BSCG historical data

Date Open High Low Close Volume
10/24/201422.2622.2622.2122.22202,066
10/23/201422.2822.2822.2422.2496,921
10/22/201422.2822.2922.2522.2889,051
10/21/201422.2722.2922.2522.26112,466
10/20/201422.2722.3022.2622.2771,310
10/17/201422.3022.3022.2522.2590,244
10/16/201422.3222.3222.2422.25256,740
10/15/201422.3022.3322.2922.32105,392
10/14/201422.2722.3022.2722.3068,093
10/13/201422.2922.3022.2622.2782,782
10/10/201422.2722.3022.2622.2777,368
10/9/201422.2722.2922.2622.2774,985
10/8/201422.3022.3122.2522.28122,923
10/7/201422.2822.3022.2522.26153,216
10/6/201422.2922.2922.2422.2865,265
10/3/201422.3022.3122.2422.27202,126
10/2/201422.3022.3322.2822.2991,995
10/1/201422.2922.3222.2722.32111,410
9/30/201422.3322.3322.3022.3275,839
9/29/201422.3322.3322.3022.30243,629
9/26/201422.3322.3322.3022.30395,465
9/25/201422.3122.3322.2822.33355,308
9/24/201422.3322.3322.3122.3357,293
9/23/201422.3222.3322.3122.3354,716
9/22/201422.3022.3222.2922.32153,373
9/19/201422.3222.3222.3022.30441,585
9/18/201422.3422.3422.2922.32107,579
9/17/201422.3322.3422.3122.3293,096
9/16/201422.3322.3422.3122.3365,082
9/15/201422.3222.3222.3022.3250,070
9/12/201422.3122.3322.3022.3275,354
9/11/201422.2822.3322.2822.3398,545
9/10/201422.3222.3322.2422.3190,557
9/9/201422.3422.3422.3122.3295,600
9/8/201422.3422.3422.3222.33122,315
9/5/201422.3322.3422.3022.33116,157
9/4/201422.3422.3422.2622.3052,580
9/3/201422.2922.3322.2822.2990,248
9/2/201422.3522.3522.3022.3369,487
8/29/201422.3022.3722.3022.3278,958
8/28/201422.2922.3522.2822.31247,077
8/27/201422.3022.3222.2922.3162,134
8/26/201422.2922.3222.2822.3295,936
8/25/201422.3322.3422.2822.3282,833
8/22/201422.3222.3322.2822.2943,941
8/21/201422.3322.3322.2722.3274,934
8/20/201422.3822.3822.2822.301,419,780
8/19/201422.3822.3922.3522.3883,530
8/18/201422.3822.3922.3522.3876,992
8/15/201422.3622.3922.3222.38110,462
8/14/201422.3822.3922.3522.3675,645
8/13/201422.3322.3922.3322.3973,704
8/12/201422.3522.3822.3422.3751,104
8/11/201422.3322.3822.3322.37119,481
8/8/201422.3622.3722.3322.3688,711
8/7/201422.3422.3522.3222.3254,047
8/6/201422.3922.3922.3422.36102,566
8/5/201422.3222.3722.3222.37219,240
8/4/201422.3322.3622.3322.3665,978
8/1/201422.3022.4122.3022.36129,916
7/31/201422.3222.3622.3222.35174,220
7/30/201422.3422.3722.3322.36303,797
7/29/201422.3422.3522.3322.3370,184
7/28/201422.3622.3722.3422.37177,469
7/25/201422.3722.3722.3422.34134,011
7/24/201422.3922.4022.3622.3794,784
7/23/201422.3722.3822.3522.38352,924
7/22/201422.3622.3822.3522.37125,722
7/21/201422.3622.3722.3422.3599,383
7/18/201422.4022.4022.3622.3791,212
7/17/201422.3722.3722.3322.3733,328
7/16/201422.3722.3722.3422.3648,383
7/15/201422.3622.3722.3322.3448,653
7/14/201422.3622.3822.3222.3381,515
7/11/201422.3622.3722.3322.37121,888
7/10/201422.3222.3722.3222.3663,138
7/9/201422.3222.3422.3122.32125,648
7/8/201422.3222.3622.3222.36138,220
7/7/201422.3322.3422.3122.3479,432
7/3/201422.3322.3322.3122.3290,144
7/2/201422.3322.3522.3022.32276,698
7/1/201422.4022.4022.3422.37132,283
6/30/201422.3822.3922.3622.3867,028
6/27/201422.3822.3922.3622.37136,415
6/26/201422.3822.3822.3422.38223,492
6/25/201422.3422.3822.3422.3788,934
6/24/201422.3422.3822.3322.34119,846
6/20/201422.3622.3822.3522.3764,213
6/19/201422.3622.3822.3522.3892,009
6/18/201422.3522.3622.3022.36209,586
6/17/201422.3222.3622.3122.36152,265
6/16/201422.3522.3522.3322.3475,117
6/13/201422.3422.3522.3222.34245,238
6/12/201422.3422.3722.3322.3680,483
6/11/201422.3422.3622.3022.31194,364
6/10/201422.3322.3722.3322.3576,721
6/9/201422.3222.3722.3222.3783,021
6/6/201422.3722.3922.3222.34135,894
6/5/201422.3422.3822.3422.38146,574
6/4/201422.3622.3822.3522.35101,944
  • Showing 1-100 of 1,103 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center