$22.06 0.00 (%) Claymore Tr Shs Guggenheim BulletShares 2016 Corporate Bond ETF -

Dec. 8, 2016 | 04:00 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
12/8/201622.0522.0722.0522.0630,493
12/7/201622.0622.0722.0522.06215,227
12/6/201622.0522.0822.0522.0749,617
12/5/201622.0622.0722.0522.0737,113
12/2/201622.0622.0722.0622.0656,461
12/1/201622.0622.0922.0522.06141,349
11/30/201622.0522.0822.0522.0779,580
11/29/201622.0622.0722.0622.0649,826
11/28/201622.0522.0722.0522.0634,528
11/25/201622.0722.0722.0522.069,902
11/23/201622.0522.0622.0522.0521,168
11/21/201622.0522.0722.0522.0754,137
11/18/201622.0422.0722.0422.0657,010
11/17/201622.0722.0722.0522.0690,499
11/16/201622.0522.0622.0522.0692,610
11/15/201622.0722.0722.0522.0571,278
11/14/201622.0422.0722.0122.05259,956
11/11/201622.0622.0722.0522.0653,196
11/10/201622.0722.0722.0622.06144,255
11/9/201622.0622.0722.0622.0650,234
11/8/201622.0622.0722.0522.07131,088
11/7/201622.0622.0722.0522.0647,374
11/4/201622.0622.0722.0522.0722,072
11/3/201622.0622.0722.0522.0645,753
11/2/201622.0622.0722.0622.0719,480
11/1/201622.0722.0722.0622.0623,823
10/31/201622.0622.0822.0622.0739,266
10/28/201622.0622.0822.0622.0738,064
10/27/201622.0622.0822.0622.07148,134
10/26/201622.0522.0722.0522.0729,172
10/25/201622.0622.0722.0522.0792,108
10/24/201622.0622.0722.0522.0637,337
10/21/201622.0622.0722.0622.0723,350
10/20/201622.0622.0722.0622.0696,540
10/19/201622.0622.0822.0622.0768,036
10/18/201622.0622.0822.0522.08153,025
10/17/201622.0622.0722.0622.0618,990
10/14/201622.0522.0722.0522.0635,192
10/13/201622.0522.0722.0522.0644,643
10/12/201622.0622.0622.0522.0626,659
10/11/201622.0522.0722.0522.0641,344
10/10/201622.0722.0722.0622.0632,347
10/7/201622.0622.0722.0622.0729,997
10/6/201622.0522.0722.0522.0737,781
10/5/201622.0522.0722.0522.0740,406
10/4/201622.0722.0722.0522.05126,234
10/3/201622.0622.0722.0522.0629,870
9/30/201622.0722.0722.0622.0678,124
9/29/201622.0622.0722.0622.0749,614
9/28/201622.0622.0722.0522.07210,558
9/27/201622.0722.0722.0622.0757,073
9/26/201622.0822.0822.0522.06101,712
9/23/201622.0822.0822.0622.0748,559
9/22/201622.0722.0722.0522.0755,436
9/21/201622.0522.0722.0422.07117,191
9/20/201622.0622.0622.0522.0641,214
9/19/201622.0522.0722.0522.0736,621
9/16/201622.0522.0722.0522.0524,123
9/15/201622.0522.0722.0522.0640,971
9/14/201622.0522.0822.0522.0728,180
9/13/201622.0622.0722.0422.05133,368
9/12/201622.0522.0622.0522.0643,225
9/9/201622.0622.0722.0522.0684,723
9/8/201622.0822.0822.0522.05269,959
9/7/201622.0522.0722.0522.0744,744
9/6/201622.0722.0722.0522.0551,927
9/2/201622.0522.0722.0522.05133,429
9/1/201622.0422.0622.0322.05243,843
8/31/201622.0622.0722.0622.0778,692
8/30/201622.0622.0722.0622.0669,851
8/29/201622.0622.0722.0622.0744,612
8/26/201622.0822.0822.0622.0727,417
8/25/201622.0722.0722.0622.0634,462
8/24/201622.0622.0822.0622.0723,708
8/23/201622.0722.0822.0522.06103,851
8/22/201622.0522.0922.0522.0638,845
8/19/201622.0522.0822.0522.0897,234
8/18/201622.0422.0922.0422.0689,889
8/17/201622.0422.0622.0422.04153,183
8/16/201622.0422.0622.0422.06296,454
8/15/201622.0522.0522.0422.0537,550
8/12/201622.0522.0622.0422.0442,690
8/11/201622.0522.0622.0522.0573,828
8/10/201622.0522.0722.0422.05922,628
8/9/201622.0622.0822.0522.07127,675
8/8/201622.0422.0722.0422.0765,731
8/5/201622.0622.0622.0422.05114,373
8/4/201622.0422.0622.0422.0650,044
8/3/201622.0422.0622.0422.05120,564
8/2/201622.0322.0622.0322.0685,867
8/1/201622.0322.0622.0322.0663,617
7/29/201622.0422.0522.0422.0559,002
7/28/201622.0422.0622.0422.0556,176
7/27/201622.0522.0622.0322.0558,441
7/26/201622.0422.0622.0422.04121,272
7/25/201622.0522.0622.0122.05397,624
7/22/201622.0322.0522.0322.0576,970
7/21/201622.0322.0522.0322.0558,830
7/20/201622.0322.0522.0322.0470,180
7/19/201622.0322.0522.0322.0485,778
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center