$22.04 -0.01 (%) Claymore Tr Shs Guggenheim BulletShares 2016 Corporate Bond ETF -

Jun. 29, 2016 | 09:32 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BSCG historical data

Date Open High Low Close Volume
4/20/201522.1522.1922.1522.16104,252
4/17/201522.1422.1922.1422.1657,947
4/16/201522.1722.1922.1422.17208,393
4/15/201522.2022.2222.1722.17126,999
4/14/201522.2022.2122.1622.19175,396
4/13/201522.2222.2422.1922.19241,279
4/10/201522.2322.2522.2322.2552,571
4/9/201522.2222.2622.2122.24146,441
4/8/201522.2522.2622.2222.25233,888
4/7/201522.2522.2822.2522.26121,287
4/6/201522.2622.2922.2322.27374,881
4/2/201522.2722.2722.2322.2584,949
4/1/201522.2222.2622.2022.26134,146
3/31/201522.2422.2522.2222.2385,012
3/30/201522.2322.2822.2222.23160,626
3/27/201522.2022.2322.2022.23114,742
3/26/201522.1722.2322.1722.19103,087
3/25/201522.1922.2322.1722.21166,351
3/24/201522.1822.2322.1622.23232,386
3/23/201522.1922.1922.1622.18128,232
3/20/201522.1622.1822.1622.1791,970
3/19/201522.1522.1622.1422.1662,162
3/18/201522.1622.1822.1522.1855,211
3/17/201522.1622.1822.1622.1680,512
3/16/201522.1722.1822.1622.1695,615
3/13/201522.1822.1822.1722.1891,907
3/12/201522.1622.1822.1622.1894,893
3/11/201522.1622.1822.1522.1676,264
3/10/201522.1722.1822.1522.1693,233
3/9/201522.1722.1822.1522.16122,365
3/6/201522.1622.1822.1422.16113,299
3/5/201522.1622.2022.1522.1968,205
3/4/201522.1522.1822.1422.17131,211
3/3/201522.1522.1822.1322.17864,364
3/2/201522.1222.1622.1222.13245,567
2/27/201522.1522.1922.1322.18235,051
2/26/201522.1522.1722.1322.13207,207
2/25/201522.2022.2022.1422.14108,580
2/24/201522.1422.2022.1322.20124,978
2/23/201522.1522.1722.1322.17104,682
2/20/201522.2022.2022.1422.1788,917
2/19/201522.1722.1922.1522.1973,348
2/18/201522.1522.1922.1322.1899,320
2/17/201522.1422.1722.1322.1699,888
2/13/201522.1622.1722.1422.14101,325
2/12/201522.1422.1622.1122.14179,849
2/11/201522.1222.1522.1222.12253,578
2/10/201522.1222.1622.1222.14138,709
2/9/201522.1522.1622.1322.1381,863
2/6/201522.1422.1722.1322.15140,574
2/5/201522.1522.1622.1422.14103,620
2/4/201522.1422.1722.1422.1742,389
2/3/201522.1322.1622.1322.1573,451
2/2/201522.1622.1622.1322.1461,272
1/30/201522.1522.1722.1422.1697,362
1/29/201522.1622.1922.1422.1490,214
1/28/201522.1622.1822.1622.1746,694
1/27/201522.2022.2022.1622.18132,624
1/26/201522.1922.1922.1622.1863,629
1/23/201522.1522.1922.1522.18162,676
1/22/201522.1622.1722.1322.14120,384
1/21/201522.1522.2322.1222.12158,531
1/20/201522.1522.2022.1422.1599,107
1/16/201522.1422.1622.1322.1488,753
1/15/201522.1322.1622.1322.1490,587
1/14/201522.1522.1622.1322.1495,280
1/13/201522.1222.1522.1122.1296,327
1/12/201522.1322.1522.1222.1361,519
1/9/201522.1222.1422.1122.11119,885
1/8/201522.1222.1522.1022.1194,633
1/6/201522.1622.1722.1122.15131,753
1/5/201522.1122.1522.0922.15393,669
1/2/201522.1522.1522.0822.11121,134
12/31/201422.1122.1422.0822.1064,850
12/30/201422.1522.1522.0922.1492,650
12/29/201422.1122.1422.0922.11132,510
12/26/201422.1022.1422.1022.1097,304
12/24/201422.1322.1522.1022.1340,910
12/23/201422.1322.1422.0922.1383,064
12/22/201422.1622.1722.1022.1097,198
12/19/201422.1422.1622.1122.14108,161
12/18/201422.1722.1722.1322.17129,195
12/17/201422.1322.1922.1322.15109,078
12/16/201422.1722.1922.1322.1483,553
12/15/201422.2022.2022.1522.1637,386
12/12/201422.1522.2022.1422.16137,427
12/11/201422.1622.2022.1422.15301,469
12/10/201422.1722.1922.1622.1669,836
12/9/201422.1722.2122.1522.18255,405
12/8/201422.2022.2122.1722.19191,706
12/5/201422.2122.2222.1822.2176,425
12/4/201422.2122.2522.1922.22281,701
12/3/201422.1922.2422.1822.20119,518
12/2/201422.2522.2522.2022.2463,538
12/1/201422.2622.2622.2222.24211,622
11/28/201422.2822.2822.2122.2626,102
11/26/201422.2322.2622.2222.25184,548
11/25/201422.2122.2522.2122.2474,580
11/24/201422.2122.2422.1922.24106,809
11/21/201422.1722.2322.1722.2094,644
  • Showing 301-400 of 1,253 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center