Guggenheim BulletShares 2016 Corp Bond $22.37

down -0.01


17/4/2014 11:26 AM  |  NYSEARCA : BSCG
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BSCG historical data

Date Open High Low Close Volume
4/9/201221.8221.8221.7421.7615,086
4/5/201221.6921.7121.6821.7031,985
4/4/201221.7421.7421.6621.7066,765
4/3/201221.7521.7521.6621.6731,288
4/2/201221.7621.7621.6721.72119,617
3/30/201221.7721.7721.6821.6916,173
3/29/201221.7621.7621.6621.7129,606
3/28/201221.7321.7321.7021.7130,110
3/27/201221.7421.7421.6921.718,995
3/26/201221.6821.6921.6621.6923,106
3/23/201221.6221.6921.6121.6815,509
3/22/201221.6521.6521.6321.6419,597
3/21/201221.6321.6521.5921.6410,707
3/20/201221.6221.6221.5521.5985,742
3/19/201221.6321.6321.6021.6150,572
3/16/201221.6021.6421.5921.6414,430
3/15/201221.6121.6621.5921.6371,616
3/14/201221.6821.6821.6021.6113,672
3/13/201221.7021.7321.7021.70338,936
3/12/201221.7921.7921.7221.7239,606
3/9/201221.7721.7821.7521.75116,459
3/8/201221.7921.7921.7321.7531,546
3/7/201221.7221.7721.7221.7716,972
3/6/201221.7721.8021.7221.7257,187
3/5/201221.8021.8521.7421.7857,900
3/2/201221.7521.8421.7421.7736,151
3/1/201221.7521.7821.7421.7815,329
2/29/201221.8221.8321.7821.8135,486
2/28/201221.8021.8221.7321.8214,249
2/27/201221.7621.7621.7221.7613,520
2/24/201221.7421.7421.7021.7318,842
2/23/201221.6721.7521.6721.7326,168
2/22/201221.6821.7221.6721.7015,715
2/21/201221.6921.7321.6721.7038,581
2/17/201221.6821.7321.6721.7118,249
2/16/201221.7221.7321.6821.7240,906
2/15/201221.7321.7821.7321.7528,534
2/14/201221.7321.7521.7221.7457,333
2/13/201221.7121.7621.7121.7521,592
2/10/201221.6621.7621.6621.7425,259
2/9/201221.7221.7321.6821.6815,631
2/8/201221.7621.7621.6821.74179,322
2/7/201221.7221.7421.7221.7217,674
2/6/201221.7521.7721.7121.7521,496
2/3/201221.7021.7521.6921.7525,781
2/2/201221.6421.7421.6421.7216,501
2/1/201221.6421.7121.6321.6820,097
1/31/201221.6221.7121.6221.7140,534
1/30/201221.7021.7321.6121.6589,958
1/27/201221.6721.6921.6321.6825,965
1/26/201221.6521.6521.6121.6315,332
1/25/201221.4821.5821.4521.5858,250
1/24/201221.4621.4621.4021.469,549
1/23/201221.4121.4421.4021.4430,696
1/20/201221.4121.4321.3521.4145,835
1/19/201221.3921.4221.3521.4168,359
1/18/201221.3621.4021.3521.3758,298
1/17/201221.3721.3921.2721.3949,259
1/13/201221.3421.3621.3221.3288,640
1/12/201221.3021.3221.3021.3128,202
1/11/201221.2921.3221.2721.3060,473
1/10/201221.2521.3321.2521.2951,623
1/9/201221.2221.3021.2021.2617,752
1/6/201221.2221.2621.2221.2610,200
1/5/201221.1821.2321.1021.2250,848
1/4/201221.2021.2621.0921.12101,413
1/3/201221.1921.2821.1621.2660,487
12/30/201121.2121.2621.2121.2631,147
12/29/201121.1321.1821.1321.1612,647
12/28/201121.1021.1721.0421.1523,800
12/27/201121.1121.2021.1121.1412,376
12/23/201121.1121.1821.0921.1129,709
12/22/201121.1121.1521.1021.1566,110
12/21/201121.1021.1221.0721.0820,854
12/20/201121.1521.1821.1021.1319,652
12/19/201121.1521.1621.1021.134,625
12/16/201121.1421.1621.0821.135,623
12/15/201121.1021.1421.0321.038,887
12/14/201121.0921.1521.0621.1019,761
12/13/201121.0521.1621.0321.1615,006
12/12/201121.0821.1021.0621.0717,345
12/9/201121.1221.1421.0721.0812,848
12/8/201121.1021.1321.0821.084,037
12/7/201121.0921.1821.0921.1118,976
12/6/201121.0921.1321.0821.095,479
12/5/201121.0821.1521.0821.1521,014
12/2/201121.0221.0921.0221.0810,063
12/1/201121.0521.0620.9420.9410,843
11/30/201121.1321.1421.0121.0328,547
11/29/201120.9521.0220.9521.013,295
11/28/201120.9721.0220.9521.025,565
11/25/201121.0121.0220.9320.9337,604
11/23/201120.9820.9820.9520.9510,805
11/22/201121.0121.0521.0021.006,605
11/21/201121.1221.1421.0521.0535,391
11/18/201121.1821.1821.1321.1310,056
11/17/201121.2121.2121.1521.1611,822
11/16/201121.2521.2521.2021.2015,901
11/15/201121.2621.2621.2221.227,626
11/14/201121.2921.3221.2621.2819,160
Trading Center