$22.14 -0.03 (%) Claymore Tr Shs Guggenheim BulletShares 2016 Corporate Bond ETF - NYSEARCA

Dec. 19, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BSCG historical data

Date Open High Low Close Volume
12/19/201422.1422.1622.1122.14108,161
12/18/201422.1722.1722.1322.17129,195
12/17/201422.1322.1922.1322.15109,078
12/16/201422.1722.1922.1322.1483,553
12/15/201422.2022.2022.1522.1637,386
12/12/201422.1522.2022.1422.16137,427
12/11/201422.1622.2022.1422.15301,469
12/10/201422.1722.1922.1622.1669,836
12/9/201422.1722.2122.1522.18255,405
12/8/201422.2022.2122.1722.19191,706
12/5/201422.2122.2222.1822.2176,425
12/4/201422.2122.2522.1922.22281,701
12/3/201422.1922.2422.1822.20119,518
12/2/201422.2522.2522.2022.2463,538
12/1/201422.2622.2622.2222.24211,622
11/28/201422.2822.2822.2122.2626,102
11/26/201422.2322.2622.2222.25184,548
11/25/201422.2122.2522.2122.2474,580
11/24/201422.2122.2422.1922.24106,809
11/21/201422.1722.2322.1722.2094,644
11/20/201422.1722.2022.1622.1757,859
11/19/201422.1822.2022.1622.17164,335
11/18/201422.1822.2222.1722.19380,386
11/17/201422.2122.2122.1522.19310,748
11/14/201422.2222.2422.1622.18282,598
11/13/201422.2122.2622.2122.2480,737
11/12/201422.2522.2522.2022.23185,542
11/11/201422.2122.2322.2122.2294,438
11/10/201422.1922.2322.1822.2396,091
11/7/201422.1722.2122.1722.18162,856
11/6/201422.1922.2022.1722.17115,911
11/5/201422.2022.2022.1722.19153,505
11/4/201422.2222.2322.1822.20100,580
11/3/201422.1922.2222.1822.2298,286
10/31/201422.2022.2322.2022.23155,073
10/30/201422.2222.2322.2022.2258,618
10/29/201422.2722.2722.2222.2270,261
10/28/201422.2222.2722.2222.27103,886
10/27/201422.2122.2622.2122.2262,317
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
  • Showing 1-100 of 1,142 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center