$22.25 +0.01 (%) Claymore Tr Shs Guggenheim BulletShares 2016 Corporate Bond ETF - NYSEARCA

Nov. 26, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BSCG historical data

Date Open High Low Close Volume
2/6/201422.3422.3422.3122.31176,894
2/5/201422.3522.3522.3122.3583,659
2/4/201422.3522.3522.3322.35138,605
2/3/201422.3422.3422.3222.34106,676
1/31/201422.3422.3622.3322.3688,645
1/30/201422.2922.3522.2922.31220,395
1/29/201422.3422.3522.3322.3570,233
1/28/201422.3022.3522.3022.35185,522
1/27/201422.3522.3522.3222.34110,437
1/24/201422.3422.4122.3222.34103,842
1/23/201422.3422.3622.3122.34251,365
1/22/201422.3222.3522.3222.33131,045
1/21/201422.3222.3522.3222.32225,133
1/17/201422.3522.3522.3022.34159,304
1/16/201422.3022.3422.3022.33100,170
1/15/201422.3522.3522.3122.33149,448
1/14/201422.3622.3622.3022.33111,044
1/13/201422.3522.3522.3222.33104,820
1/10/201422.3522.3522.3122.33254,180
1/9/201422.3122.3222.2922.30191,533
1/8/201422.3022.3022.2722.29165,591
1/7/201422.3022.3122.2722.30312,693
1/6/201422.3122.3122.2622.29164,599
1/3/201422.3122.3122.2722.29139,068
1/2/201422.2822.2922.2522.2998,266
12/31/201322.2822.3022.2622.29178,145
12/30/201322.2522.3022.2522.2977,893
12/27/201322.2922.3022.2622.2786,816
12/26/201322.3022.3122.2722.27155,988
12/24/201322.3122.3822.2522.3286,587
12/23/201322.3722.3722.3022.32114,876
12/20/201322.3122.3422.3122.34160,453
12/19/201322.3422.3422.2822.34120,777
12/18/201322.3822.5022.2822.3698,793
12/17/201322.3522.3522.3022.34106,287
12/16/201322.3222.3522.3022.33115,571
12/13/201322.3322.3322.3022.3239,939
12/12/201322.3122.3222.2822.3181,825
12/11/201322.3322.3422.3022.30130,567
12/10/201322.3222.3522.3122.3279,408
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
  • Showing 201-300 of 1,125 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 12
  • >>
Trading Center