Claymore Tr Shs Guggenheim BulletShares 2016 Corporate Bond ETF $22.37

up +0.03


28/7/2014 04:00 PM  |  NYSEARCA : BSCG
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BSCG historical data

Date Open High Low Close Volume
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
6/3/201422.3822.3822.3422.36103,682
6/2/201422.3822.3822.3522.36100,974
5/30/201422.4022.4022.3722.4062,056
5/29/201422.4022.4022.3622.3971,582
5/28/201422.3722.4222.3722.42151,566
5/27/201422.4022.4222.3722.4073,671
5/23/201422.4022.4322.3822.42303,367
5/22/201422.4022.4222.3922.4075,226
5/21/201422.4122.4122.4022.4064,159
5/20/201422.3922.4322.3722.42246,447
5/19/201422.3922.4222.3622.3887,370
5/16/201422.4022.4022.3822.39248,228
5/15/201422.4022.4022.3722.4043,845
5/13/201422.3922.3922.3422.39124,681
5/12/201422.3522.3922.3522.3999,201
5/8/201422.3622.3922.3622.3973,739
5/7/201422.3722.3822.3522.3751,885
5/6/201422.3822.3822.3522.35471,933
5/5/201422.3522.3822.3522.3873,882
5/2/201422.3522.3722.3522.36258,716
5/1/201422.3622.3822.3522.38183,517
4/30/201422.3522.3922.3522.3780,365
4/29/201422.3722.3822.3622.3686,005
4/28/201422.3622.3822.3622.3888,909
4/25/201422.3722.3922.3722.3844,218
4/24/201422.3922.3922.3622.3862,333
4/23/201422.3822.3922.3722.38181,018
4/22/201422.3822.3922.3722.3993,269
4/21/201422.3822.3922.3722.3869,088
4/17/201422.3822.3922.3622.3898,916
4/16/201422.3822.3922.3722.38129,563
4/15/201422.3722.3922.3622.38344,931
4/14/201422.3822.4022.3622.3952,667
4/11/201422.3822.4122.3722.4095,711
4/10/201422.3822.4022.3522.4079,810
4/9/201422.3722.3922.3522.3991,621
4/8/201422.3822.3822.3522.3892,440
4/7/201422.3522.3822.3422.3794,699
4/4/201422.3422.3622.3322.3466,624
4/3/201422.3422.3422.3122.34102,272
4/2/201422.3422.3422.3122.3390,073
4/1/201422.3222.3422.3122.34117,211
3/31/201422.3622.3722.3322.3775,344
3/28/201422.3322.3722.3322.3790,800
3/27/201422.3522.3622.3322.36201,246
3/26/201422.3422.3722.3322.37154,734
3/25/201422.3322.3522.3222.3581,408
3/24/201422.3322.3522.3022.35243,757
3/21/201422.3522.3522.3022.3595,538
3/20/201422.3422.3422.2922.3294,718
3/19/201422.3622.3822.3422.36160,866
3/18/201422.3722.3822.3522.3881,984
3/17/201422.3522.3822.3422.3780,044
3/14/201422.3722.3722.3422.37167,307
3/13/201422.3522.3722.3422.37188,114
3/12/201422.3422.3622.3322.36118,601
3/11/201422.3522.3622.3322.36135,511
3/10/201422.3522.3622.3222.36153,335
3/7/201422.3322.3622.3222.33119,567
3/6/201422.3722.3722.3422.37125,335
3/5/201422.3722.3822.3522.38144,079
3/4/201422.3522.3722.3522.3567,590
3/3/201422.3622.3822.3422.3790,554
Trading Center