$22.23 +0.01 (%) Claymore Tr Shs Guggenheim BulletShares 2016 Corporate Bond ETF - NYSEARCA

Oct. 31, 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
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
7/18/201322.1822.1922.1722.19213,861
7/17/201322.1622.1822.1222.17591,921
7/16/201322.1322.1322.1122.12145,347
7/15/201322.1222.1322.0722.13167,153
7/12/201322.1022.1422.0722.1146,534
7/11/201322.1522.1522.0822.14181,541
7/10/201322.0722.0822.0622.07124,073
7/9/201322.0622.0722.0422.07199,781
7/8/201322.0422.0522.0222.04144,010
7/5/201322.0422.0422.0322.0483,867
7/3/201322.0722.0722.0322.0668,994
7/2/201322.0822.0822.0622.07107,300
7/1/201322.0622.0722.0122.0657,917
6/28/201322.0622.0722.0422.0780,084
6/27/201322.0622.0822.0122.08105,001
6/26/201322.0322.0422.0222.04120,572
6/25/201321.9822.0221.9622.0297,295
6/24/201322.0022.0821.8322.00147,571
6/21/201322.0422.1022.0022.0679,866
6/20/201322.0522.1322.0022.07130,502
6/19/201322.2322.2522.1922.1988,834
6/18/201322.2222.2522.2022.2474,879
6/17/201322.2322.2422.2022.2334,730
6/14/201322.2022.2422.2022.23128,258
6/13/201322.1922.2122.1222.2152,434
6/12/201322.1822.2022.1622.18236,200
6/11/201322.0722.2022.0722.18199,949
6/10/201322.2322.2322.1922.22181,664
6/7/201322.2422.2522.2222.2587,611
6/6/201322.2422.2622.2222.2653,099
6/5/201322.2322.2522.2322.2477,962
6/4/201322.2422.2722.2322.2678,901
6/3/201322.2222.2422.2122.23105,017
5/31/201322.2222.3022.2222.2885,295
5/30/201322.3022.3022.2822.3092,517
5/29/201322.2922.3022.2822.2961,142
5/28/201322.3622.3722.3322.3495,774
5/24/201322.3522.3722.3422.37101,763
5/23/201322.3622.3622.3322.3654,758
5/22/201322.3822.3922.3622.3843,011
5/21/201322.3822.3822.3622.3859,241
5/20/201322.3722.3822.3622.3871,730
5/17/201322.3822.3822.3622.3756,841
5/16/201322.3622.3822.3522.3772,307
5/15/201322.3222.3622.3222.3681,936
5/14/201322.3522.3622.3322.3557,143
5/13/201322.3622.3622.3322.3585,649
5/10/201322.3722.3722.3422.3580,977
5/9/201322.3822.3822.3622.3757,750
5/8/201322.3522.3822.3522.3768,993
5/7/201322.3822.3922.3622.36131,754
5/6/201322.3822.3922.3722.39127,669
5/3/201322.3922.4022.3522.3974,405
5/2/201322.3922.4122.3722.3998,234
5/1/201322.3722.3922.3722.3766,605
4/30/201322.4022.4122.3822.4058,134
4/29/201322.4122.4122.3722.4061,364
4/26/201322.3922.3922.3622.3954,349
4/25/201322.3722.3722.3622.3758,970
4/24/201322.3722.3822.3522.3648,446
4/23/201322.3422.3822.3422.3870,418
4/22/201322.3522.3722.3522.3538,821
4/19/201322.3422.3522.3422.3547,352
4/18/201322.3622.3622.3322.3562,794
4/17/201322.3522.3522.3322.3340,951
4/16/201322.3222.3622.3222.3454,285
4/15/201322.3522.3622.3222.3643,959
4/12/201322.3522.3622.3122.3580,873
4/11/201322.3322.3422.3122.3369,246
4/10/201322.3422.3422.3222.3364,952
4/9/201322.3522.3522.3022.34110,088
4/8/201322.3322.3422.3222.3328,422
4/5/201322.3422.3422.3022.3356,793
4/4/201322.3322.3422.2822.3348,268
4/3/201322.3222.3222.2722.3140,883
4/2/201322.3122.3122.2722.3164,029
4/1/201322.3122.3122.2522.2937,084
  • Showing 301-400 of 1,108 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 12
  • >>
Trading Center