$22.03 0.00 (%) Claymore Tr Shs Guggenheim BulletShares 2016 Corporate Bond ETF - NYSEARCA

Feb. 5, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BSCG historical data

Date Open High Low Close Volume
2/4/201622.0422.0522.0222.03134,193
2/3/201622.0522.0622.0222.03167,878
2/2/201622.0522.0522.0122.03164,318
2/1/201622.0522.0622.0222.0291,847
1/29/201622.0322.0622.0322.05108,756
1/28/201622.0322.0422.0222.04267,985
1/27/201622.0322.0622.0222.03322,765
1/26/201622.0522.0722.0422.04188,399
1/25/201622.0722.0722.0522.0772,522
1/22/201622.0522.0822.0422.08118,016
1/21/201622.0722.0922.0522.05128,201
1/20/201622.0722.0922.0422.0457,067
1/19/201622.0622.1022.0522.0993,287
1/15/201622.0722.0922.0522.07352,516
1/14/201622.0422.0822.0422.0785,857
1/13/201622.0522.1022.0422.04110,208
1/12/201622.0522.0922.0422.06138,876
1/11/201622.0622.0822.0422.04159,450
1/8/201622.0722.1022.0622.09134,306
1/7/201622.0822.0922.0622.0798,253
1/6/201622.0822.0922.0522.0749,954
1/5/201622.0722.0822.0522.0781,585
1/4/201622.0122.0722.0122.04257,106
12/31/201522.0522.0822.0422.0849,597
12/30/201522.0622.0922.0422.0792,380
12/29/201522.0922.1022.0722.09107,714
12/28/201522.0622.1122.0622.0884,899
12/24/201522.0722.0922.0522.0963,555
12/23/201522.0522.0922.0522.0887,918
12/22/201522.0722.1022.0622.0699,018
12/21/201522.0722.0922.0622.0673,881
12/18/201522.1122.1422.0622.071,416,450
12/17/201522.1222.1522.1122.14133,495
12/16/201522.1222.1621.8822.12175,245
12/15/201522.1022.1622.1022.1195,126
12/14/201522.1422.1622.0722.13451,488
12/11/201522.1122.1822.1122.18156,403
12/10/201522.1522.1722.1222.1579,647
12/9/201522.1622.1922.1522.1780,192
12/8/201522.1522.1822.1422.16101,732
12/7/201522.1522.1922.1422.17121,550
12/4/201522.1322.1922.1322.1770,656
12/3/201522.1522.1722.1322.1491,912
12/2/201522.1822.1922.1422.15119,068
12/1/201522.1822.1922.1622.17180,883
11/30/201522.1822.2022.1722.1887,686
11/27/201522.1922.2022.1622.2036,301
11/25/201522.1622.1922.1522.1867,163
11/24/201522.1622.1822.1522.18107,134
11/23/201522.1522.1822.1522.16133,669
11/20/201522.1922.2022.1722.17224,865
11/19/201522.1822.2022.1622.18307,220
11/18/201522.1822.2122.1722.2081,487
11/17/201522.2022.2222.1722.21119,125
11/16/201522.1722.2122.1522.18548,908
11/13/201522.1822.2122.1622.2057,743
11/12/201522.1622.2122.1422.20351,595
11/11/201522.1422.1722.1122.16131,037
11/10/201522.1522.1922.1322.1485,751
11/9/201522.1622.1722.1422.1651,463
11/6/201522.1622.1722.1422.1773,377
11/5/201522.1422.2122.1422.1755,261
11/4/201522.1622.1722.1422.14115,295
11/3/201522.1422.1922.1422.17150,408
10/30/201522.2122.2222.1722.1860,403
10/29/201522.1722.2322.1722.19178,059
10/28/201522.1922.2122.1622.20201,692
10/27/201522.2022.2222.1822.1880,850
10/26/201522.2022.2222.1822.2050,544
10/23/201522.2122.2222.1722.2060,319
10/22/201522.2022.2322.2022.23127,646
10/21/201522.1922.2322.1822.2062,529
10/20/201522.2022.2222.1922.2135,469
10/19/201522.2122.2322.1822.22102,859
10/16/201522.1822.2222.1822.2151,629
10/15/201522.2022.2222.1822.2160,679
10/14/201522.1922.2222.1922.2067,835
10/13/201522.1722.2122.1722.2167,671
10/12/201522.1722.2422.1722.2254,275
10/9/201522.1922.2122.1622.2058,244
10/8/201522.2022.2122.1622.1840,545
10/7/201522.1922.2122.1622.2094,401
10/6/201522.2222.2222.1622.1960,887
10/5/201522.1922.2122.1622.1862,476
10/2/201522.1722.2022.1622.1758,205
10/1/201522.1622.1922.1622.1742,837
9/30/201522.2022.2122.1822.19109,826
9/29/201522.1822.2022.1722.2095,963
9/28/201522.2022.2122.1722.2094,691
9/25/201522.2022.2122.1622.1762,570
9/24/201522.1622.2122.1622.18117,004
9/23/201522.1822.2122.1522.20137,170
9/22/201522.1722.1922.1522.16143,981
9/21/201522.1722.1822.1522.1562,960
9/18/201522.1422.1922.1322.1687,959
9/17/201522.1622.2022.1322.19159,179
9/16/201522.1422.1822.1322.1384,606
9/15/201522.1622.1822.0822.1582,710
9/14/201522.1622.1922.1422.1858,727
9/11/201522.1422.1822.1422.1683,964
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center