$22.13 0.00 (%) Claymore Tr Shs Guggenheim BulletShares 2016 Corporate Bond ETF - NYSEARCA

Mar. 2, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BSCG historical data

Date Open High Low Close Volume
3/2/201522.1222.1622.1222.13245,567
2/27/201522.1522.1922.1322.18235,051
2/26/201522.1522.1722.1322.13207,207
2/25/201522.2022.2022.1422.14108,580
2/24/201522.1422.2022.1322.20124,978
2/23/201522.1522.1722.1322.17104,682
2/20/201522.2022.2022.1422.1788,917
2/19/201522.1722.1922.1522.1973,348
2/18/201522.1522.1922.1322.1899,320
2/17/201522.1422.1722.1322.1699,888
2/13/201522.1622.1722.1422.14101,325
2/12/201522.1422.1622.1122.14179,849
2/11/201522.1222.1522.1222.12253,578
2/10/201522.1222.1622.1222.14138,709
2/9/201522.1522.1622.1322.1381,863
2/6/201522.1422.1722.1322.15140,574
2/5/201522.1522.1622.1422.14103,620
2/4/201522.1422.1722.1422.1742,389
2/3/201522.1322.1622.1322.1573,451
2/2/201522.1622.1622.1322.1461,272
1/30/201522.1522.1722.1422.1697,362
1/29/201522.1622.1922.1422.1490,214
1/28/201522.1622.1822.1622.1746,694
1/27/201522.2022.2022.1622.18132,624
1/26/201522.1922.1922.1622.1863,629
1/23/201522.1522.1922.1522.18162,676
1/22/201522.1622.1722.1322.14120,384
1/21/201522.1522.2322.1222.12158,531
1/20/201522.1522.2022.1422.1599,107
1/16/201522.1422.1622.1322.1488,753
1/15/201522.1322.1622.1322.1490,587
1/14/201522.1522.1622.1322.1495,280
1/13/201522.1222.1522.1122.1296,327
1/12/201522.1322.1522.1222.1361,519
1/9/201522.1222.1422.1122.11119,885
1/8/201522.1222.1522.1022.1194,633
1/6/201522.1622.1722.1122.15131,753
1/5/201522.1122.1522.0922.15393,669
1/2/201522.1522.1522.0822.11121,134
12/31/201422.1122.1422.0822.1064,850
12/30/201422.1522.1522.0922.1492,650
12/29/201422.1122.1422.0922.11132,510
12/26/201422.1022.1422.1022.1097,304
12/24/201422.1322.1522.1022.1340,910
12/23/201422.1322.1422.0922.1383,064
12/22/201422.1622.1722.1022.1097,198
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
  • Showing 1-100 of 1,188 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center