GUGGENHEIM BULLETSHARES 2016 C $22.24

up +0.01


18/6/2013 04:18 PM  |  NYSEARCA : BSCG  |  Industries :
Type:

BSCG historical data

Date Open High Low Close Volume
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
3/14/2012 21.68 21.68 21.60 21.61 137
3/13/2012 21.70 21.73 21.70 21.70 3390
3/12/2012 21.79 21.79 21.72 21.72 397
3/9/2012 21.77 21.78 21.75 21.75 1165
3/8/2012 21.79 21.79 21.73 21.75 316
3/7/2012 21.72 21.77 21.72 21.77 170
3/6/2012 21.77 21.80 21.72 21.72 572
3/5/2012 21.80 21.85 21.74 21.78 579
3/2/2012 21.75 21.84 21.74 21.77 362
3/1/2012 21.75 21.78 21.74 21.78 154
2/29/2012 21.82 21.83 21.78 21.81 355
2/28/2012 21.80 21.82 21.73 21.82 143
2/27/2012 21.76 21.76 21.72 21.76 136
2/24/2012 21.74 21.74 21.70 21.73 189
2/23/2012 21.67 21.75 21.67 21.73 262
2/22/2012 21.68 21.72 21.67 21.70 158
2/21/2012 21.69 21.73 21.67 21.70 386
2/17/2012 21.68 21.73 21.67 21.71 183
2/16/2012 21.72 21.73 21.68 21.72 410
2/15/2012 21.73 21.78 21.73 21.75 286
2/14/2012 21.73 21.75 21.72 21.74 574
2/13/2012 21.71 21.76 21.71 21.75 216
2/10/2012 21.66 21.76 21.66 21.74 253
2/9/2012 21.72 21.73 21.68 21.68 157
2/8/2012 21.76 21.76 21.68 21.74 1794
2/7/2012 21.72 21.74 21.72 21.72 177
2/6/2012 21.75 21.77 21.71 21.75 215
2/3/2012 21.70 21.75 21.69 21.75 258
2/2/2012 21.64 21.74 21.64 21.72 165
2/1/2012 21.64 21.71 21.63 21.68 201
1/31/2012 21.62 21.71 21.62 21.71 406
1/30/2012 21.70 21.73 21.61 21.65 900
1/27/2012 21.67 21.69 21.63 21.68 260
1/26/2012 21.65 21.65 21.61 21.63 154
1/25/2012 21.48 21.58 21.45 21.58 583
1/24/2012 21.46 21.46 21.40 21.46 96
1/23/2012 21.41 21.44 21.40 21.44 307
1/20/2012 21.41 21.43 21.35 21.41 459
1/19/2012 21.39 21.42 21.35 21.41 684
1/18/2012 21.36 21.40 21.35 21.37 583
1/17/2012 21.37 21.39 21.27 21.39 493
1/13/2012 21.34 21.36 21.32 21.32 887
1/12/2012 21.30 21.32 21.30 21.31 282
1/11/2012 21.29 21.32 21.27 21.30 605
1/10/2012 21.25 21.33 21.25 21.29 517
1/9/2012 21.22 21.30 21.20 21.26 178
1/6/2012 21.22 21.26 21.22 21.26 102
1/5/2012 21.18 21.23 21.10 21.22 509
1/4/2012 21.20 21.26 21.09 21.12 1015
1/3/2012 21.19 21.28 21.16 21.26 605
12/30/2011 21.21 21.26 21.21 21.26 312
12/29/2011 21.13 21.18 21.13 21.16 127
12/28/2011 21.10 21.17 21.04 21.15 238
12/27/2011 21.11 21.20 21.11 21.14 124
12/23/2011 21.11 21.18 21.09 21.11 298
12/22/2011 21.11 21.15 21.10 21.15 662
12/21/2011 21.10 21.12 21.07 21.08 209
12/20/2011 21.15 21.18 21.10 21.13 197
12/19/2011 21.15 21.16 21.10 21.13 47
12/16/2011 21.14 21.16 21.08 21.13 57
12/15/2011 21.10 21.14 21.03 21.03 89
12/14/2011 21.09 21.15 21.06 21.10 198
12/13/2011 21.05 21.16 21.03 21.16 151
12/12/2011 21.08 21.10 21.06 21.07 174
12/9/2011 21.12 21.14 21.07 21.08 129
12/8/2011 21.10 21.13 21.08 21.08 41
12/7/2011 21.09 21.18 21.09 21.11 190
12/6/2011 21.09 21.13 21.08 21.09 55
12/5/2011 21.08 21.15 21.08 21.15 211
12/2/2011 21.02 21.09 21.02 21.08 101
12/1/2011 21.05 21.06 20.94 20.94 109
11/30/2011 21.13 21.14 21.01 21.03 286
11/29/2011 20.95 21.02 20.95 21.01 33
11/28/2011 20.97 21.02 20.95 21.02 56
11/25/2011 21.01 21.02 20.93 20.93 377
11/23/2011 20.98 20.98 20.95 20.95 109
11/22/2011 21.01 21.05 21.00 21.00 67
11/21/2011 21.12 21.14 21.05 21.05 354
11/18/2011 21.18 21.18 21.13 21.13 101
11/17/2011 21.21 21.21 21.15 21.16 119
11/16/2011 21.25 21.25 21.20 21.20 159
11/15/2011 21.26 21.26 21.22 21.22 77
11/14/2011 21.29 21.32 21.26 21.28 192
11/11/2011 21.26 21.34 21.25 21.30 135
11/10/2011 21.32 21.34 21.27 21.33 371
Marketplace
Trading Center