$22.06 0.00 (%) Claymore Tr Shs Guggenheim BulletShares 2016 Corporate Bond ETF -

Dec. 9, 2016 | 03:59 PM

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
9/30/201522.2022.2122.1822.19109,826
9/29/201522.1822.2022.1722.2095,963
9/28/201522.2022.2122.1722.2094,691
9/25/201522.2022.2122.1622.1762,570
9/24/201522.1622.2122.1622.18117,004
9/23/201522.1822.2122.1522.20137,170
9/22/201522.1722.1922.1522.16143,981
9/21/201522.1722.1822.1522.1562,960
9/18/201522.1422.1922.1322.1687,959
9/17/201522.1622.2022.1322.19159,179
9/16/201522.1422.1822.1322.1384,606
9/15/201522.1622.1822.0822.1582,710
9/14/201522.1622.1922.1422.1858,727
9/11/201522.1422.1822.1422.1683,964
9/10/201522.1422.1822.1222.18108,780
9/9/201522.1222.2022.1222.1674,826
9/8/201522.1422.1622.1122.1451,291
9/4/201522.1122.1822.1022.1376,844
9/3/201522.1322.1522.1022.1379,706
9/2/201522.0822.1522.0722.09527,025
9/1/201522.0722.1322.0722.1288,861
8/31/201522.1122.1122.0922.0974,433
8/28/201522.0922.1822.0922.09117,443
8/27/201522.1222.1822.0922.09143,110
8/26/201522.0822.1422.0822.12106,965
8/25/201522.0922.1422.0922.10536,941
8/24/201522.0922.1422.0822.10151,943
8/21/201522.2022.2322.1922.22129,954
8/20/201522.1922.2222.1722.21183,909
8/19/201522.1922.2322.1722.19173,534
8/18/201522.2022.2022.1722.1859,456
8/17/201522.1822.2022.1522.20119,188
8/14/201522.1722.2022.1622.1773,481
8/13/201522.1822.2122.1722.1884,443
8/12/201522.2022.2122.1722.1969,782
8/11/201522.1822.2122.1722.1769,514
8/10/201522.2122.2122.1822.21133,195
8/7/201522.1922.2022.1722.1949,721
8/6/201522.1522.2122.1522.18334,932
8/5/201522.1622.2022.1422.18311,651
8/4/201522.1822.2122.1622.1976,865
8/3/201522.1922.2122.1622.2188,615
7/31/201522.1822.2122.1622.1939,690
7/30/201522.1622.2022.1422.20125,533
7/29/201522.1522.1822.1522.16158,182
7/28/201522.1522.1822.1422.1672,490
7/27/201522.1822.1922.1222.161,373,170
7/24/201522.1422.1922.1322.17271,245
7/23/201522.1722.1822.1422.14240,573
7/22/201522.2022.2022.1322.14162,393
7/21/201522.1722.2122.1722.20155,272
7/20/201522.2122.2122.1722.2086,294
7/17/201522.2022.2222.2022.2192,117
7/16/201522.2422.2422.2022.23154,033
7/15/201522.2122.2422.1922.21178,602
7/14/201522.1822.2222.1722.19368,833
7/13/201522.1722.2222.1622.18208,918
7/10/201522.1422.2222.1422.18153,493
7/9/201522.1722.2022.1422.1596,783
7/8/201522.1922.2022.1422.15277,168
7/7/201522.2222.2322.1722.17364,828
7/6/201522.2222.2222.1822.22124,038
7/2/201522.1822.2222.1722.19670,058
7/1/201522.1922.2022.1722.19109,940
6/30/201522.2022.2222.2022.2258,235
6/29/201522.1922.2222.1922.2064,427
6/26/201522.2022.2322.1822.18158,748
6/25/201522.2322.2422.1622.24170,353
6/24/201522.2022.2322.2022.2265,561
6/23/201522.2222.2422.2122.2379,430
6/22/201522.2022.2422.2022.24110,990
6/19/201522.2422.2422.2022.2270,324
6/18/201522.2222.2422.2222.23138,388
6/17/201522.2322.2422.2122.24290,574
6/16/201522.2222.2422.2122.23335,981
6/15/201522.2222.2422.2122.211,138,630
6/12/201522.2322.2422.2022.242,797,190
6/11/201522.2122.2422.1822.23448,907
6/10/201522.2022.2422.1822.22557,933
6/9/201522.1822.2122.1822.20110,735
6/8/201522.2022.2022.1722.2076,130
6/5/201522.1822.2222.1622.22134,823
6/4/201522.1822.2222.1822.2252,476
6/3/201522.1922.2122.1922.2172,747
6/2/201522.2022.2222.1822.2266,639
6/1/201522.2022.2222.1822.1876,256
5/29/201522.2122.2522.2022.2252,802
5/28/201522.1822.2122.1822.2191,629
5/27/201522.1622.2022.1622.20100,319
5/26/201522.1722.2122.1622.18499,787
5/22/201522.1822.2122.1822.19187,145
5/21/201522.1622.1922.1522.18315,121
5/20/201522.1722.2022.1722.17120,793
5/19/201522.1722.1922.1622.18422,919
5/18/201522.1622.2022.1622.2093,577
5/15/201522.1822.1922.1622.19109,434
5/14/201522.1822.1922.1622.1668,588
5/13/201522.1522.1822.1522.1875,874
5/12/201522.1722.1922.1522.1690,574
5/11/201522.1922.2022.1722.1882,530
  • Showing 301-400 of 1,252 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center