$22.26 +0.01 (%) Claymore Tr Shs Guggenheim BulletShares 2016 Corporate Bond ETF - NYSEARCA

Nov. 28, 2014 | 12:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BSCG historical data

Date Open High Low Close Volume
11/29/201222.2922.3122.2822.3146,486
11/28/201222.2522.3022.2522.2910,624
11/27/201222.2622.2822.2522.2831,163
11/26/201222.2622.2822.2522.2824,371
11/23/201222.2422.2622.1822.2513,119
11/21/201222.2422.2722.2222.2633,702
11/20/201222.2922.2922.2422.2751,109
11/19/201222.2922.2922.2322.2722,573
11/16/201222.2422.2722.2422.2711,808
11/15/201222.2522.2822.2022.2825,326
11/14/201222.2922.3122.2622.26120,853
11/13/201222.3122.3122.2622.3011,155
11/12/201222.3122.3122.2622.2811,869
11/9/201222.3122.3222.2122.2722,047
11/8/201222.3122.3122.2722.3019,287
11/7/201222.3322.3322.2622.3011,851
11/6/201222.2922.3122.2522.2520,814
11/5/201222.3422.3522.2922.3220,632
11/2/201222.3522.3522.2822.3215,490
11/1/201222.3222.3222.2722.3212,708
10/31/201222.3522.3622.3022.3424,460
10/26/201222.3022.3222.2622.3217,043
10/25/201222.2822.2922.2522.2734,516
10/24/201222.3122.3222.3022.3111,874
10/23/201222.2122.3022.2122.3039,314
10/22/201222.3222.3322.2722.30148,823
10/19/201222.3322.3422.3122.3431,451
10/18/201222.3322.3322.3022.3333,261
10/17/201222.3422.3522.3022.3321,229
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
  • Showing 501-600 of 1,127 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 12
  • >>
Trading Center