$22.32 +0.02 (%) Claymore Tr Shs Guggenheim BulletShares 2016 Corporate Bond ETF - NYSEARCA

Sep. 30, 2014 | 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
12/9/201322.3322.3422.3222.32130,941
12/6/201322.3322.3522.3222.3477,314
12/5/201322.3322.3522.3122.34121,410
12/4/201322.3522.3522.3022.3462,193
12/3/201322.3722.3722.3322.37106,961
12/2/201322.3522.3522.3122.3362,835
11/29/201322.3822.3922.3622.3728,236
11/27/201322.3722.3822.3422.38188,853
11/26/201322.3522.3822.3422.38156,671
11/25/201322.3722.3822.3422.3691,215
11/22/201322.3422.3822.3322.37298,621
11/21/201322.3522.3722.3422.36581,208
11/20/201322.3422.3622.3222.3383,960
11/19/201322.3522.3522.3122.3490,436
11/18/201322.3522.3522.3122.3497,112
11/15/201322.3522.3522.3122.3392,919
11/14/201322.3322.3422.3122.34139,570
11/13/201322.3222.3222.3022.3069,369
11/12/201322.3122.3222.3022.3072,106
11/11/201322.2922.3322.2822.2979,467
11/8/201322.3222.3222.3022.31175,058
11/7/201322.3522.3522.3122.3576,500
11/6/201322.3422.3522.2922.3473,648
11/5/201322.2922.3222.2922.3165,835
11/4/201322.3222.3322.2922.33116,818
11/1/201322.3022.3322.2722.32142,816
10/31/201322.3622.3622.3122.33188,226
10/30/201322.3522.3622.3022.3382,682
10/29/201322.3322.3322.2822.30142,848
10/28/201322.3222.3222.3022.3263,764
10/25/201322.3122.3222.2822.3289,006
10/24/201322.3322.3322.3022.3197,895
10/23/201322.3222.3222.3022.32138,551
10/22/201322.2822.3222.2822.32174,256
10/21/201322.2922.2922.2722.29133,592
10/18/201322.3022.3022.2822.29172,940
10/17/201322.2822.2922.2622.28122,043
10/16/201322.2522.2922.2422.25119,780
10/15/201322.2422.2522.2222.2496,613
10/14/201322.2422.2822.2122.2875,915
10/11/201322.2322.2422.2122.23125,011
10/10/201322.2322.2322.2022.22112,812
10/9/201322.2322.2322.1922.2283,305
10/8/201322.2222.2222.2022.2162,157
10/7/201322.2322.2522.2322.25152,646
10/4/201322.2522.2522.2122.23104,294
10/3/201322.2522.2522.2222.24278,133
10/2/201322.2222.2522.2222.25154,575
10/1/201322.2122.2222.2022.21225,746
9/30/201322.2322.2522.2122.24127,315
9/27/201322.2322.2422.2322.23299,971
9/26/201322.2222.2322.2122.22173,938
9/25/201322.2122.2422.2122.23301,907
9/24/201322.2122.2222.2122.22292,948
9/23/201322.2222.2222.1822.22506,528
9/20/201322.2022.2122.1822.21186,376
9/19/201322.2122.2222.1822.19137,001
9/18/201322.1422.2622.1122.26176,242
9/17/201322.1322.1422.1222.12106,837
9/16/201322.1222.1222.1022.10145,318
9/13/201322.0922.0922.0722.09250,770
9/12/201322.0922.1122.0722.10149,836
9/11/201322.0722.0822.0522.08144,372
9/10/201322.0722.0722.0422.06125,212
9/9/201322.0622.0922.0622.09297,722
9/6/201321.9922.0621.9922.06347,886
9/5/201322.0422.0422.0222.03247,140
9/4/201322.0722.0922.0422.06234,151
9/3/201322.0722.0822.0422.06144,111
8/30/201322.1422.1522.0822.13337,066
8/29/201322.0422.1422.0422.13609,449
8/28/201322.1322.1322.0722.09435,578
8/27/201322.1222.1422.0822.11341,232
8/26/201322.1122.1222.0922.12270,732
8/23/201322.0922.1022.0722.10249,353
8/22/201322.0922.1122.0722.10127,669
8/21/201322.1322.1422.0822.08168,546
8/20/201322.1322.1422.1122.13106,670
8/19/201322.1322.1422.1122.1280,084
8/16/201322.1422.1522.1222.13126,343
8/15/201322.1422.1422.1022.14168,003
8/14/201322.1722.1722.1422.1698,333
8/13/201322.1822.1822.1722.17137,226
8/12/201322.2022.2122.1822.21144,684
8/9/201322.2022.2022.1722.1763,722
8/8/201322.2022.2122.1922.20160,335
8/7/201322.1722.2022.1722.1869,823
8/6/201322.2022.2122.1722.19262,074
8/5/201322.1922.2122.1922.19124,814
8/2/201322.1922.2122.1622.21273,192
8/1/201322.2022.2022.1622.17224,452
7/31/201322.2022.2222.1822.20149,039
7/30/201322.2122.2122.2022.21294,869
7/29/201322.2022.2322.1922.2391,000
7/26/201322.1922.2222.1822.2292,211
7/25/201322.1822.1822.1622.18152,271
7/24/201322.1922.1922.1522.15366,253
7/23/201322.2122.2122.1722.18396,981
7/22/201322.2022.2022.1522.20111,424
7/19/201322.1522.2422.1522.18580,797
  • Showing 201-300 of 1,085 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 11
  • >>
Trading Center