$22.27 +0.02 (%) Claymore Tr Shs Guggenheim BulletShares 2016 Corporate Bond ETF - NYSEARCA

Oct. 20, 2014 | 01:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BSCG historical data

Date Open High Low Close Volume
10/16/201222.3422.3522.3422.3519,296
10/15/201222.2922.3522.2922.3419,244
10/12/201222.3122.3422.3122.3418,294
10/11/201222.3022.3222.2722.3235,910
10/10/201222.3022.3222.2822.3228,925
10/9/201222.3022.3322.2722.3215,779
10/8/201222.2722.3422.2622.3421,247
10/5/201222.3222.3322.2722.3035,517
10/4/201222.2922.3322.2922.329,807
10/3/201222.2922.3022.2822.3035,119
10/2/201222.3022.3022.2322.2928,180
10/1/201222.2822.2822.2022.2723,301
9/28/201222.2422.3022.2422.2936,555
9/27/201222.2622.3022.2622.3019,934
9/26/201222.2622.3022.2422.2923,406
9/25/201222.2422.3022.2422.2949,122
9/24/201222.2322.2822.2222.2821,578
9/21/201222.2222.2822.2222.2810,894
9/20/201222.2322.2422.2122.2443,204
9/19/201222.2522.2822.2522.2750,523
9/18/201222.2122.2522.1822.2419,565
9/17/201222.1222.1922.1222.1929,726
9/14/201222.1622.2022.1322.1840,463
9/13/201222.1522.1922.1422.1921,212
9/12/201222.1322.1422.1022.1243,853
9/11/201222.1222.1822.1222.1720,998
9/10/201222.1822.1822.1622.1816,466
9/7/201222.1522.1922.1522.1733,933
9/6/201222.1222.1222.0622.1224,003
9/5/201222.1322.1422.1022.1244,662
9/4/201222.1122.1522.0522.1035,442
8/31/201222.1422.1922.0822.1914,763
8/30/201222.1022.1222.0622.1228,865
8/29/201222.1022.1222.1022.1210,218
8/28/201222.0722.1322.0722.1217,574
8/27/201222.1222.1222.0922.128,297
8/24/201222.1222.1222.0822.0812,927
8/23/201222.1322.1322.0322.1110,659
8/22/201222.0622.0922.0422.0920,929
8/21/201222.0122.0322.0122.0314,987
8/20/201222.0022.0322.0022.0229,745
8/17/201222.0122.0121.9722.0032,654
8/16/201222.0222.0221.9621.9711,886
8/15/201222.0122.0121.9221.9818,125
8/14/201221.9821.9921.9721.9942,741
8/13/201222.0522.0522.0022.0447,783
8/10/201222.0622.0622.0222.047,225
8/9/201221.9922.0221.9722.0170,693
8/8/201222.0422.0421.9522.0041,804
8/7/201222.0322.0521.9722.0236,014
8/6/201221.9522.0621.9522.0519,513
8/3/201221.9722.0021.9121.9726,309
8/2/201222.0822.0821.8521.88380,046
8/1/201222.0022.0622.0022.0214,548
7/31/201222.0922.0922.0622.0718,863
7/30/201222.0622.0722.0022.0730,228
7/27/201222.0122.0221.9722.0223,914
7/26/201222.0622.0622.0122.0321,388
7/25/201222.0422.0422.0022.0318,350
7/24/201222.0222.0422.0022.0327,271
7/23/201222.0222.0322.0022.0216,189
7/20/201222.0422.0522.0322.0415,991
7/19/201222.0022.0522.0022.0124,783
7/18/201221.9422.0321.9422.0145,909
7/17/201222.0122.0121.9422.0025,711
7/16/201221.8821.9721.8821.9614,955
7/13/201221.9021.9121.8721.9123,317
7/12/201221.8821.9021.8821.898,777
7/11/201221.9521.9521.8821.8830,786
7/10/201221.8921.9221.8821.9022,219
7/9/201221.9021.9421.8921.9016,645
7/6/201221.8921.8921.8521.8816,372
7/5/201221.8521.8821.8421.8715,119
7/3/201221.8221.8521.8221.8430,628
7/2/201221.8321.8521.7521.8528,385
6/29/201221.7821.8321.7821.8348,865
6/28/201221.7821.8021.7821.7913,121
6/27/201221.7421.7721.7421.777,901
6/26/201221.7521.7821.7421.7810,768
6/25/201221.7621.7821.7521.776,674
6/22/201221.7621.7721.7621.774,718
6/21/201221.7921.8021.7221.7938,158
6/20/201221.7321.7421.7121.7316,078
6/19/201221.7221.7321.7021.7322,594
6/18/201221.7121.7421.7021.7416,734
6/15/201221.6921.7421.6821.7322,150
6/14/201221.6621.6921.6621.6624,667
6/13/201221.6221.7121.6221.674,101
6/12/201221.6721.7021.6621.6825,285
6/11/201221.7321.7521.7321.7527,109
6/8/201221.7521.7521.7221.7323,308
6/7/201221.7021.7221.6221.7132,301
6/6/201221.7221.7221.6521.6843,885
6/5/201221.6721.6921.6621.6814,849
6/4/201221.6421.6721.5721.6798,993
6/1/201221.6721.6721.6121.6721,027
5/31/201221.7021.7121.6521.7045,802
5/30/201221.6921.7121.6521.6910,591
5/29/201221.6621.6821.6521.6641,257
5/25/201221.6521.7021.6521.7013,244
  • Showing 501-600 of 1,098 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 11
  • >>
Trading Center