$22.18 +0.02 (%) Claymore Tr Shs Guggenheim BulletShares 2016 Corporate Bond ETF - NYSEARCA

Apr. 27, 2015 | 11:41 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BSCG historical data

Date Open High Low Close Volume
4/24/201522.1722.2022.1622.1659,942
4/23/201522.2022.2022.1822.1959,221
4/22/201522.1922.2122.1622.1970,388
4/21/201522.1622.1922.1622.1787,706
4/20/201522.1522.1922.1522.16104,252
4/17/201522.1422.1922.1422.1657,947
4/16/201522.1722.1922.1422.17208,393
4/15/201522.2022.2222.1722.17126,999
4/14/201522.2022.2122.1622.19175,396
4/13/201522.2222.2422.1922.19241,279
4/10/201522.2322.2522.2322.2552,571
4/9/201522.2222.2622.2122.24146,441
4/8/201522.2522.2622.2222.25233,888
4/7/201522.2522.2822.2522.26121,287
4/6/201522.2622.2922.2322.27374,881
4/2/201522.2722.2722.2322.2584,949
4/1/201522.2222.2622.2022.26134,146
3/31/201522.2422.2522.2222.2385,012
3/30/201522.2322.2822.2222.23160,626
3/27/201522.2022.2322.2022.23114,742
3/26/201522.1722.2322.1722.19103,087
3/25/201522.1922.2322.1722.21166,351
3/24/201522.1822.2322.1622.23232,386
3/23/201522.1922.1922.1622.18128,232
3/20/201522.1622.1822.1622.1791,970
3/19/201522.1522.1622.1422.1662,162
3/18/201522.1622.1822.1522.1855,211
3/17/201522.1622.1822.1622.1680,512
3/16/201522.1722.1822.1622.1695,615
3/13/201522.1822.1822.1722.1891,907
3/12/201522.1622.1822.1622.1894,893
3/11/201522.1622.1822.1522.1676,264
3/10/201522.1722.1822.1522.1693,233
3/9/201522.1722.1822.1522.16122,365
3/6/201522.1622.1822.1422.16113,299
3/5/201522.1622.2022.1522.1968,205
3/4/201522.1522.1822.1422.17131,211
3/3/201522.1522.1822.1322.17864,364
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
  • Showing 1-100 of 1,226 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center