Claymore Tr Shs Guggenheim BulletShares 2016 Corporate Bond ETF $22.30

down 0.00


20/8/2014 03:59 PM  |  NYSEARCA : BSCG
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BSCG historical data

Date Open High Low Close Volume
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
5/24/201221.6721.6821.6521.6615,653
5/23/201221.6921.6921.6821.695,740
5/22/201221.6621.7021.6621.7020,635
5/21/201221.7121.7121.6521.6825,255
5/18/201221.6921.7121.6621.7016,313
5/17/201221.7421.7421.6921.7321,512
5/16/201221.7621.7821.7521.7623,191
5/15/201221.8621.8621.7921.7918,813
5/14/201221.8221.8321.8021.8112,672
5/11/201221.7921.8321.7721.8044,492
5/10/201221.8621.8621.8021.8254,282
5/9/201221.8021.8321.8021.8314,938
5/8/201221.8321.8421.8121.8326,037
5/7/201221.8021.8121.7821.8019,914
5/4/201221.8221.8421.8121.8327,307
5/3/201221.8021.8321.7921.8223,519
5/2/201221.8021.8121.7721.8016,190
5/1/201221.8021.8221.7721.7991,633
4/30/201221.8621.8621.8221.8520,079
4/27/201221.8121.8321.7721.8248,850
4/26/201221.8121.8121.7321.7976,253
4/25/201221.7821.7821.7521.7810,968
4/24/201221.8121.8121.7521.7623,864
4/23/201221.7221.7821.7221.7857,413
4/20/201221.7921.7921.7321.7823,823
4/19/201221.7621.7721.7521.7763,338
4/18/201221.7421.7621.7121.7618,242
4/17/201221.7221.7421.7021.7440,767
4/16/201221.7721.7721.7021.7145,156
4/13/201221.7421.7521.7221.7548,943
4/12/201221.7621.7721.6821.7214,803
4/11/201221.7421.7421.6921.7215,796
4/10/201221.7921.7921.7121.7530,988
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
Trading Center