GUGGENHEIM BULLETSHARES 2016 C $22.37

up +0.01


24/5/2013 04:24 PM  |  NYSEARCA : BSCG  |  Industries :
Type:

BSCG historical data

Date Open High Low Close Volume
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
7/30/2012 22.06 22.07 22.00 22.07 303
7/27/2012 22.01 22.02 21.97 22.02 240
7/26/2012 22.06 22.06 22.01 22.03 214
7/25/2012 22.04 22.04 22.00 22.03 184
7/24/2012 22.02 22.04 22.00 22.03 273
7/23/2012 22.02 22.03 22.00 22.02 162
7/20/2012 22.04 22.05 22.03 22.04 160
7/19/2012 22.00 22.05 22.00 22.01 248
7/18/2012 21.94 22.03 21.94 22.01 460
7/17/2012 22.01 22.01 21.94 22.00 258
7/16/2012 21.88 21.97 21.88 21.96 150
7/13/2012 21.90 21.91 21.87 21.91 234
7/12/2012 21.88 21.90 21.88 21.89 88
7/11/2012 21.95 21.95 21.88 21.88 308
7/10/2012 21.89 21.92 21.88 21.90 223
7/9/2012 21.90 21.94 21.89 21.90 167
7/6/2012 21.89 21.89 21.85 21.89 164
7/5/2012 21.85 21.88 21.84 21.87 152
7/3/2012 21.82 21.85 21.82 21.84 307
7/2/2012 21.83 21.85 21.75 21.85 284
6/29/2012 21.78 21.83 21.78 21.83 489
6/28/2012 21.78 21.80 21.78 21.79 132
6/27/2012 21.74 21.77 21.74 21.77 79
6/26/2012 21.75 21.78 21.74 21.78 108
6/25/2012 21.76 21.78 21.75 21.77 67
6/22/2012 21.76 21.77 21.76 21.77 48
6/21/2012 21.79 21.80 21.72 21.79 382
6/20/2012 21.73 21.74 21.71 21.73 161
6/19/2012 21.72 21.73 21.70 21.73 226
6/18/2012 21.71 21.74 21.70 21.74 168
6/15/2012 21.69 21.74 21.68 21.73 222
6/14/2012 21.66 21.69 21.66 21.66 247
6/13/2012 21.62 21.71 21.62 21.68 53
6/12/2012 21.67 21.70 21.66 21.68 253
6/11/2012 21.73 21.75 21.73 21.75 272
6/8/2012 21.75 21.75 21.72 21.73 234
6/7/2012 21.70 21.72 21.62 21.71 323
6/6/2012 21.72 21.72 21.65 21.68 439
6/5/2012 21.67 21.69 21.66 21.68 149
6/4/2012 21.64 21.67 21.57 21.67 990
6/1/2012 21.67 21.67 21.61 21.67 211
5/31/2012 21.70 21.71 21.65 21.70 458
5/30/2012 21.69 21.71 21.65 21.69 106
5/29/2012 21.66 21.68 21.65 21.66 413
5/25/2012 21.65 21.70 21.65 21.70 133
5/24/2012 21.67 21.68 21.65 21.66 157
5/23/2012 21.69 21.69 21.68 21.69 58
5/22/2012 21.66 21.70 21.66 21.70 207
5/21/2012 21.71 21.71 21.65 21.68 253
5/18/2012 21.69 21.71 21.66 21.70 164
5/17/2012 21.74 21.74 21.69 21.73 216
5/16/2012 21.76 21.78 21.75 21.76 232
5/15/2012 21.86 21.86 21.79 21.79 190
5/14/2012 21.82 21.83 21.80 21.81 127
5/11/2012 21.79 21.83 21.77 21.80 440
5/10/2012 21.86 21.86 21.80 21.82 543
5/9/2012 21.80 21.83 21.80 21.83 150
5/8/2012 21.83 21.84 21.81 21.83 261
5/7/2012 21.80 21.81 21.78 21.80 200
5/4/2012 21.82 21.84 21.81 21.83 274
5/3/2012 21.80 21.83 21.79 21.82 240
5/2/2012 21.80 21.81 21.77 21.80 160
5/1/2012 21.80 21.82 21.77 21.79 920
4/30/2012 21.86 21.86 21.82 21.85 200
4/27/2012 21.81 21.83 21.77 21.82 489
4/26/2012 21.81 21.81 21.73 21.79 763
4/25/2012 21.78 21.78 21.75 21.78 110
4/24/2012 21.81 21.81 21.75 21.76 239
4/23/2012 21.72 21.78 21.72 21.78 575
4/20/2012 21.79 21.79 21.73 21.78 239
4/19/2012 21.76 21.77 21.75 21.77 634
4/18/2012 21.74 21.76 21.71 21.76 183
4/17/2012 21.72 21.74 21.70 21.74 408
4/16/2012 21.77 21.77 21.70 21.71 452
4/13/2012 21.74 21.75 21.72 21.75 490
4/12/2012 21.76 21.77 21.68 21.72 149
4/11/2012 21.74 21.74 21.69 21.72 158
4/10/2012 21.79 21.79 21.71 21.75 310
4/9/2012 21.82 21.82 21.74 21.76 151
4/5/2012 21.69 21.71 21.68 21.70 320
4/4/2012 21.74 21.74 21.66 21.70 668
4/3/2012 21.75 21.75 21.66 21.67 313
4/2/2012 21.76 21.76 21.67 21.72 1197
3/30/2012 21.77 21.77 21.68 21.69 162
3/29/2012 21.76 21.76 21.66 21.71 297
3/28/2012 21.73 21.73 21.70 21.71 302
3/27/2012 21.74 21.74 21.69 21.71 90
3/26/2012 21.68 21.69 21.66 21.69 232
3/23/2012 21.62 21.69 21.61 21.68 156
3/22/2012 21.65 21.65 21.63 21.64 196
3/21/2012 21.63 21.65 21.59 21.64 108
3/20/2012 21.62 21.62 21.55 21.59 858
3/19/2012 21.63 21.63 21.60 21.61 506
3/16/2012 21.60 21.64 21.59 21.64 145
3/15/2012 21.61 21.66 21.59 21.63 717
Marketplace
Trading Center