Guggenheim BulletShares 2016 Corp Bond $22.38

down 0.00


17/4/2014 06:40 PM  |  NYSEARCA : BSCG
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BSCG historical data

Date Open High Low Close Volume
1/28/201322.2522.2922.2422.2665,190
1/25/201322.2722.2822.2422.2738,820
1/24/201322.2922.2922.2422.2758,946
1/23/201322.2822.2922.2222.2958,076
1/22/201322.2722.2822.2222.2445,808
1/18/201322.2922.2922.2522.2841,190
1/17/201322.2322.2922.2322.2745,580
1/16/201322.3022.3022.2722.2837,574
1/15/201322.2922.3022.2822.2947,681
1/14/201322.2922.3022.2622.29201,227
1/11/201322.2722.2822.2622.2814,818
1/10/201322.2922.2922.2522.2719,068
1/9/201322.3022.3022.2622.2713,229
1/8/201322.2922.2922.2022.2715,264
1/7/201322.2722.2722.2322.2618,541
1/4/201322.2422.2522.1722.20113,369
1/3/201322.2722.2722.1922.2248,132
1/2/201322.1722.2522.1322.24106,614
12/31/201222.2222.2222.1622.2224,344
12/28/201222.2322.2322.1922.2226,583
12/27/201222.1822.2022.1222.1925,580
12/26/201222.2522.2522.2022.2317,578
12/24/201222.2322.2322.1922.2115,720
12/21/201222.2422.2422.1822.2273,134
12/20/201222.2422.2422.2022.2394,142
12/19/201222.2322.2422.1922.2355,669
12/18/201222.2022.2322.2022.2126,917
12/17/201222.2522.2622.2222.2358,023
12/14/201222.2622.2622.2022.2649,590
12/13/201222.2522.2622.2322.2515,738
12/12/201222.2922.2922.2522.2929,327
12/11/201222.2922.2922.2422.2823,906
12/10/201222.3022.3022.2822.3036,145
12/7/201222.2922.3122.2722.2950,167
12/6/201222.2822.3022.2822.3011,989
12/5/201222.3022.3022.2322.2919,731
12/4/201222.2222.2822.2222.2815,254
12/3/201222.2422.2722.1722.2423,668
11/30/201222.3322.3322.2322.2343,778
11/29/201222.2922.3122.2822.3146,486
11/28/201222.2522.3022.2522.2910,624
11/27/201222.2622.2822.2522.2831,163
11/26/201222.2622.2822.2522.2824,371
11/23/201222.2422.2622.1822.2513,119
11/21/201222.2422.2722.2222.2633,702
11/20/201222.2922.2922.2422.2751,109
11/19/201222.2922.2922.2322.2722,573
11/16/201222.2422.2722.2422.2711,808
11/15/201222.2522.2822.2022.2825,326
11/14/201222.2922.3122.2622.26120,853
11/13/201222.3122.3122.2622.3011,155
11/12/201222.3122.3122.2622.2811,869
11/9/201222.3122.3222.2122.2722,047
11/8/201222.3122.3122.2722.3019,287
11/7/201222.3322.3322.2622.3011,851
11/6/201222.2922.3122.2522.2520,814
11/5/201222.3422.3522.2922.3220,632
11/2/201222.3522.3522.2822.3215,490
11/1/201222.3222.3222.2722.3212,708
10/31/201222.3522.3622.3022.3424,460
10/26/201222.3022.3222.2622.3217,043
10/25/201222.2822.2922.2522.2734,516
10/24/201222.3122.3222.3022.3111,874
10/23/201222.2122.3022.2122.3039,314
10/22/201222.3222.3322.2722.30148,823
10/19/201222.3322.3422.3122.3431,451
10/18/201222.3322.3322.3022.3333,261
10/17/201222.3422.3522.3022.3321,229
10/16/201222.3422.3522.3422.3519,296
10/15/201222.2922.3522.2922.3419,244
10/12/201222.3122.3422.3122.3418,294
10/11/201222.3022.3222.2722.3235,910
10/10/201222.3022.3222.2822.3228,925
10/9/201222.3022.3322.2722.3215,779
10/8/201222.2722.3422.2622.3421,247
10/5/201222.3222.3322.2722.3035,517
10/4/201222.2922.3322.2922.329,807
10/3/201222.2922.3022.2822.3035,119
10/2/201222.3022.3022.2322.2928,180
10/1/201222.2822.2822.2022.2723,301
9/28/201222.2422.3022.2422.2936,555
9/27/201222.2622.3022.2622.3019,934
9/26/201222.2622.3022.2422.2923,406
9/25/201222.2422.3022.2422.2949,122
9/24/201222.2322.2822.2222.2821,578
9/21/201222.2222.2822.2222.2810,894
9/20/201222.2322.2422.2122.2443,204
9/19/201222.2522.2822.2522.2750,523
9/18/201222.2122.2522.1822.2419,565
9/17/201222.1222.1922.1222.1929,726
9/14/201222.1622.2022.1322.1840,463
9/13/201222.1522.1922.1422.1921,212
9/12/201222.1322.1422.1022.1243,853
9/11/201222.1222.1822.1222.1720,998
9/10/201222.1822.1822.1622.1816,466
9/7/201222.1522.1922.1522.1733,933
9/6/201222.1222.1222.0622.1224,003
9/5/201222.1322.1422.1022.1244,662
9/4/201222.1122.1522.0522.1035,442
8/31/201222.1422.1922.0822.1914,763
Trading Center