GUGGENHEIM BULLETSHARES 2016 C $22.37

down -0.01


17/5/2013 04:17 PM  |  NYSEARCA : BSCG  |  Industries :
Type:

BSCG historical data

Date Open High Low Close Volume
12/21/2012 22.24 22.24 22.18 22.22 732
12/20/2012 22.24 22.24 22.20 22.23 942
12/19/2012 22.23 22.24 22.19 22.23 557
12/18/2012 22.20 22.23 22.20 22.21 270
12/17/2012 22.25 22.26 22.22 22.23 581
12/14/2012 22.26 22.26 22.20 22.26 496
12/13/2012 22.25 22.26 22.23 22.25 158
12/12/2012 22.29 22.29 22.25 22.29 294
12/11/2012 22.29 22.29 22.24 22.28 240
12/10/2012 22.30 22.30 22.28 22.30 362
12/7/2012 22.29 22.31 22.27 22.29 502
12/6/2012 22.28 22.30 22.28 22.30 120
12/5/2012 22.30 22.30 22.23 22.29 198
12/4/2012 22.22 22.28 22.22 22.28 153
12/3/2012 22.24 22.27 22.17 22.24 237
11/30/2012 22.33 22.33 22.23 22.23 438
11/29/2012 22.29 22.31 22.28 22.31 465
11/28/2012 22.25 22.30 22.25 22.29 107
11/27/2012 22.26 22.28 22.25 22.28 312
11/26/2012 22.26 22.28 22.25 22.28 244
11/23/2012 22.24 22.26 22.18 22.25 132
11/21/2012 22.24 22.27 22.22 22.26 338
11/20/2012 22.29 22.29 22.24 22.27 512
11/19/2012 22.29 22.29 22.23 22.27 226
11/16/2012 22.24 22.27 22.24 22.27 119
11/15/2012 22.25 22.28 22.20 22.28 254
11/14/2012 22.29 22.31 22.26 22.26 1209
11/13/2012 22.31 22.31 22.26 22.30 112
11/12/2012 22.31 22.31 22.26 22.28 119
11/9/2012 22.31 22.32 22.21 22.27 221
11/8/2012 22.31 22.31 22.27 22.30 193
11/7/2012 22.33 22.33 22.26 22.30 119
11/6/2012 22.29 22.31 22.25 22.25 209
11/5/2012 22.34 22.35 22.29 22.32 207
11/2/2012 22.35 22.35 22.28 22.32 155
11/1/2012 22.32 22.32 22.27 22.32 128
10/31/2012 22.35 22.36 22.30 22.34 245
10/26/2012 22.30 22.32 22.26 22.32 171
10/25/2012 22.28 22.29 22.25 22.27 346
10/24/2012 22.31 22.32 22.30 22.31 119
10/23/2012 22.21 22.30 22.21 22.30 394
10/22/2012 22.32 22.33 22.27 22.30 1489
10/19/2012 22.33 22.34 22.31 22.34 315
10/18/2012 22.33 22.33 22.30 22.33 333
10/17/2012 22.34 22.35 22.30 22.33 213
10/16/2012 22.34 22.35 22.34 22.35 193
10/15/2012 22.29 22.35 22.29 22.34 193
10/12/2012 22.31 22.34 22.31 22.34 183
10/11/2012 22.30 22.32 22.27 22.32 360
10/10/2012 22.30 22.32 22.28 22.32 290
10/9/2012 22.30 22.33 22.27 22.32 158
10/8/2012 22.27 22.34 22.26 22.34 213
10/5/2012 22.32 22.33 22.27 22.30 356
10/4/2012 22.29 22.33 22.29 22.32 99
10/3/2012 22.29 22.30 22.28 22.30 352
10/2/2012 22.30 22.30 22.23 22.29 282
10/1/2012 22.28 22.28 22.20 22.27 233
9/28/2012 22.24 22.30 22.24 22.29 366
9/27/2012 22.26 22.30 22.26 22.30 200
9/26/2012 22.26 22.30 22.24 22.29 235
9/25/2012 22.24 22.30 22.24 22.29 492
9/24/2012 22.23 22.28 22.22 22.28 216
9/21/2012 22.22 22.28 22.22 22.28 109
9/20/2012 22.23 22.24 22.21 22.24 433
9/19/2012 22.25 22.28 22.25 22.27 506
9/18/2012 22.21 22.25 22.18 22.24 196
9/17/2012 22.12 22.19 22.12 22.19 298
9/14/2012 22.16 22.20 22.13 22.18 405
9/13/2012 22.15 22.19 22.14 22.19 213
9/12/2012 22.13 22.14 22.10 22.12 439
9/11/2012 22.12 22.18 22.12 22.17 210
9/10/2012 22.18 22.18 22.16 22.18 165
9/7/2012 22.15 22.19 22.15 22.17 340
9/6/2012 22.12 22.12 22.06 22.12 241
9/5/2012 22.13 22.14 22.10 22.12 447
9/4/2012 22.11 22.15 22.05 22.10 355
8/31/2012 22.14 22.19 22.08 22.19 148
8/30/2012 22.10 22.12 22.06 22.12 289
8/29/2012 22.10 22.12 22.10 22.12 103
8/28/2012 22.07 22.13 22.07 22.12 176
8/27/2012 22.12 22.12 22.09 22.12 83
8/24/2012 22.12 22.12 22.08 22.08 130
8/23/2012 22.13 22.13 22.03 22.11 107
8/22/2012 22.06 22.09 22.04 22.09 210
8/21/2012 22.01 22.03 22.01 22.03 150
8/20/2012 22.00 22.03 22.00 22.02 298
8/17/2012 22.01 22.01 21.97 22.00 327
8/16/2012 22.02 22.02 21.96 21.97 119
8/15/2012 22.01 22.01 21.92 21.98 182
8/14/2012 21.98 21.99 21.97 21.99 428
8/13/2012 22.05 22.05 22.00 22.04 478
8/10/2012 22.06 22.06 22.02 22.04 73
8/9/2012 21.99 22.02 21.97 22.01 707
8/8/2012 22.04 22.04 21.95 22.00 419
8/7/2012 22.03 22.05 21.97 22.02 361
8/6/2012 21.95 22.06 21.95 22.05 196
8/3/2012 21.97 22.00 21.91 21.97 264
8/2/2012 22.08 22.08 21.85 21.88 3801
8/1/2012 22.00 22.06 22.00 22.02 146
7/31/2012 22.09 22.09 22.06 22.07 189
Marketplace
Trading Center