$22.05 -0.01 (%) Claymore Tr Shs Guggenheim BulletShares 2016 Corporate Bond ETF -

Jun. 28, 2016 | 12:56 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BSCG historical data

Date Open High Low Close Volume
6/27/201622.0422.0722.0422.0670,685
6/24/201621.9722.0621.9722.0658,384
6/23/201622.0422.0522.0422.0454,411
6/22/201622.0422.0622.0322.05103,638
6/21/201622.0422.0522.0322.0458,096
6/20/201622.0422.0522.0422.0565,461
6/17/201622.0622.0622.0422.0462,064
6/16/201622.0422.0622.0422.0588,951
6/15/201622.0322.0522.0322.0455,245
6/14/201622.0322.0422.0222.0483,374
6/13/201622.0322.0422.0322.0314,605
6/10/201622.0322.0522.0322.0350,674
6/9/201622.0322.0522.0322.0561,308
6/8/201622.0422.0522.0322.0536,856
6/7/201622.0322.0522.0322.0485,728
6/6/201622.0422.0422.0322.0495,068
6/3/201622.0322.0422.0322.0348,932
6/2/201622.0322.0522.0222.0353,160
6/1/201622.0322.0522.0322.0374,570
5/31/201622.0422.0522.0322.0562,945
5/27/201622.0622.0622.0222.0436,131
5/26/201622.0322.0522.0322.0540,670
5/25/201622.0322.0522.0322.0580,317
5/24/201622.0422.0622.0422.0557,237
5/23/201622.0322.0522.0322.0560,004
5/20/201622.0522.0522.0322.0466,527
5/19/201622.0322.0522.0222.0451,738
5/18/201622.0522.0522.0322.0558,389
5/17/201622.0322.0622.0322.0570,053
5/16/201622.0422.0522.0422.0541,978
5/13/201622.0522.0522.0422.0582,291
5/12/201622.0422.0622.0422.0684,861
5/11/201622.0422.0722.0322.062,117,860
5/10/201622.0622.0622.0422.0694,771
5/9/201622.0422.0522.0422.04100,434
5/6/201622.0422.0622.0422.0489,805
5/5/201622.0422.0522.0422.0566,682
5/4/201622.0622.0722.0522.05160,799
5/3/201622.0422.0622.0422.0550,707
5/2/201622.0422.0722.0422.0667,452
4/29/201622.0522.0722.0522.0774,720
4/28/201622.0622.0722.0522.06167,850
4/27/201622.0422.0622.0422.06127,994
4/26/201622.0522.0722.0422.04101,576
4/25/201622.0522.0622.0422.0585,304
4/22/201622.0422.0822.0422.0566,043
4/21/201622.0822.0822.0322.04168,493
4/20/201622.0622.0822.0522.0551,301
4/19/201622.0522.0822.0422.0780,693
4/18/201622.0422.0622.0322.0599,344
4/15/201622.0522.0622.0422.0578,313
4/14/201622.0522.0722.0522.0565,222
4/13/201622.0422.0922.0422.06110,521
4/12/201622.0422.0722.0422.0779,979
4/11/201622.0422.0722.0422.05258,022
4/8/201622.0522.0822.0522.0537,609
4/7/201622.0522.0822.0422.0792,615
4/6/201622.0722.0822.0422.0590,654
4/5/201622.0422.0722.0422.0589,996
4/4/201622.0422.0522.0322.04101,026
4/1/201622.0322.0722.0322.0482,490
3/31/201622.0722.0722.0422.05124,586
3/30/201622.0522.1022.0422.0786,609
3/29/201622.0522.0822.0522.0863,057
3/28/201622.0422.0822.0422.06108,032
3/24/201622.0422.0722.0422.07108,842
3/23/201622.0822.0822.0422.0694,945
3/22/201622.0322.0522.0322.0565,217
3/21/201622.0722.0722.0322.04175,293
3/18/201622.0322.0722.0222.03134,002
3/17/201622.0322.0522.0322.04117,694
3/16/201622.0222.0522.0222.04118,956
3/15/201622.0322.0522.0222.0364,093
3/14/201622.0622.0622.0322.0365,734
3/11/201622.0522.0522.0322.0344,327
3/10/201622.0222.0622.0122.0384,736
3/9/201622.0222.0422.0222.0374,401
3/8/201622.0622.0722.0322.03114,448
3/7/201622.0422.0622.0322.0467,786
3/4/201622.0322.0622.0222.05133,613
3/3/201622.0322.0622.0322.0547,692
3/2/201622.0522.0522.0322.04101,837
3/1/201622.0322.0522.0222.0582,831
2/29/201622.0122.0422.0122.032,989,670
2/26/201622.0422.0622.0122.023,641,860
2/25/201622.0622.0722.0422.04453,154
2/24/201622.0422.0722.0422.0761,434
2/23/201622.0322.0722.0322.0470,402
2/22/201622.0222.0722.0222.0494,179
2/19/201622.0522.0622.0222.04209,541
2/18/201622.0322.0522.0222.0391,973
2/17/201622.0422.0622.0222.04108,581
2/16/201622.0322.0522.0222.02136,671
2/12/201622.0222.0722.0222.0584,790
2/11/201622.0222.0522.0222.0489,725
2/10/201622.0422.0822.0322.03182,655
2/9/201622.0322.0822.0322.04109,406
2/8/201622.0522.0722.0322.03172,186
2/5/201622.0222.0522.0222.0377,988
2/4/201622.0422.0522.0222.03134,193
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center