$22.22 -0.02 (%) Claymore Tr Shs Guggenheim BulletShares 2016 Corporate Bond ETF - NYSEARCA

Oct. 24, 2014 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BSCG historical data

Date Open High Low Close Volume
3/21/201322.3522.3522.3122.3346,772
3/20/201322.3422.3522.3222.3327,345
3/19/201322.3422.3522.3122.33105,634
3/18/201322.3022.3422.3022.3375,700
3/15/201322.3322.3322.2822.3240,769
3/14/201322.3322.3322.2822.3037,575
3/13/201322.3022.3122.2622.3037,499
3/12/201322.3122.3222.2822.31118,169
3/11/201322.3122.3122.2922.3156,946
3/8/201322.2922.3022.2922.3045,979
3/7/201322.3122.3122.2722.3042,060
3/6/201322.3122.3122.2722.3087,536
3/5/201322.3322.3322.2822.3146,669
3/4/201322.3222.3322.2922.3161,795
3/1/201322.3422.3422.2922.2949,077
2/28/201322.2922.3522.2922.3417,419
2/27/201322.3222.3322.3122.3355,198
2/26/201322.3322.3322.3022.3329,116
2/25/201322.3022.3122.2822.3028,986
2/22/201322.3422.3422.2822.3037,643
2/21/201322.3122.3222.2722.2993,911
2/20/201322.2722.2922.2522.2963,185
2/19/201322.3222.3222.2622.2742,878
2/15/201322.2822.2822.2622.2662,798
2/14/201322.2722.2822.2522.2839,512
2/13/201322.2622.2722.2322.2699,208
2/12/201322.2722.2822.2522.2755,797
2/11/201322.2822.2922.2722.2887,125
2/8/201322.2822.2922.2622.2945,708
2/7/201322.2522.2822.2322.2877,479
2/6/201322.2522.2822.2322.2649,480
2/5/201322.2722.2722.2222.23138,332
2/4/201322.2222.2822.2222.2794,637
2/1/201322.2822.2822.2422.2555,935
1/31/201322.2422.2822.2422.27114,287
1/30/201322.2622.2722.2222.2756,042
1/29/201322.2522.2722.2422.24140,766
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
  • Showing 401-500 of 1,103 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 12
  • >>
Trading Center