GUGGENHEIM BULLETSHARES 2016 C $22.37

down -0.01


17/5/2013 04:17 PM  |  NYSEARCA : BSCG  |  Industries :
Type:

BSCG historical data

Date Open High Low Close Volume
10/12/2011 20.80 20.89 20.79 20.88 366
10/11/2011 20.81 20.86 20.78 20.84 518
10/10/2011 20.73 20.81 20.73 20.77 78
10/7/2011 20.80 20.89 20.80 20.86 2332
10/6/2011 20.84 20.88 20.78 20.86 52
10/5/2011 20.88 20.88 20.78 20.85 213
10/4/2011 20.96 20.96 20.78 20.84 245
10/3/2011 21.02 21.02 20.90 20.93 86
9/30/2011 21.02 21.05 20.88 21.01 88
9/29/2011 21.06 21.06 20.89 21.01 160
9/28/2011 21.11 21.11 21.00 21.04 135
9/27/2011 21.15 21.15 21.05 21.10 71
9/26/2011 21.13 21.13 21.05 21.11 1491
9/23/2011 21.15 21.15 21.07 21.10 119
9/22/2011 21.21 21.21 21.14 21.18 268
9/21/2011 21.37 21.37 21.23 21.23 76
9/20/2011 21.36 21.36 21.33 21.36 183
9/19/2011 21.34 21.35 21.27 21.34 248
9/16/2011 21.29 21.31 21.25 21.30 246
9/15/2011 21.29 21.33 21.27 21.32 115
9/14/2011 21.36 21.39 21.30 21.33 82
9/13/2011 21.35 21.38 21.33 21.37 161
9/12/2011 21.33 21.43 21.33 21.36 113
9/9/2011 21.42 21.50 21.37 21.47 366
9/8/2011 21.43 21.50 21.43 21.49 177
9/7/2011 21.39 21.50 21.39 21.46 87
9/6/2011 21.37 21.53 21.36 21.45 183
9/2/2011 21.54 21.54 21.41 21.42 73
9/1/2011 21.42 21.49 21.33 21.46 124
8/31/2011 21.46 21.55 21.40 21.44 158
8/30/2011 21.38 21.48 21.38 21.43 144
8/29/2011 21.30 21.38 21.29 21.38 336
8/26/2011 21.30 21.37 21.28 21.35 138
8/25/2011 21.24 21.35 21.24 21.33 191
8/24/2011 21.26 21.30 21.21 21.24 175
8/23/2011 21.32 21.42 21.29 21.30 488
8/22/2011 21.42 21.52 21.42 21.44 219
8/19/2011 21.47 21.56 21.44 21.56 126
8/18/2011 21.57 21.63 21.49 21.50 45
8/17/2011 21.56 21.67 21.56 21.67 106
8/16/2011 21.52 21.67 21.52 21.60 229
8/15/2011 21.53 21.68 21.53 21.62 167
8/12/2011 21.53 21.68 21.52 21.59 47
8/11/2011 21.46 21.64 21.46 21.48 92
8/10/2011 21.68 21.75 21.62 21.70 102
8/9/2011 21.48 21.69 21.44 21.58 88
8/8/2011 21.51 21.54 21.40 21.47 111
8/5/2011 21.53 21.61 21.44 21.54 158
8/4/2011 21.62 21.69 21.55 21.60 145
8/3/2011 21.63 21.73 21.63 21.68 644
8/2/2011 21.62 21.68 21.57 21.68 22
8/1/2011 21.60 21.69 21.60 21.65 138
7/29/2011 21.55 21.64 21.55 21.62 65
7/28/2011 21.51 21.52 21.48 21.52 75
7/27/2011 21.54 21.54 21.47 21.51 33
7/26/2011 21.52 21.56 21.50 21.55 308
7/25/2011 21.46 21.51 21.46 21.50 143
7/22/2011 21.48 21.49 21.43 21.49 89
7/21/2011 21.46 21.51 21.43 21.43 123
7/20/2011 21.47 21.48 21.47 21.48 24
7/19/2011 21.48 21.50 21.47 21.49 109
7/18/2011 21.50 21.50 21.49 21.50 113
7/15/2011 21.49 21.49 21.49 21.49 157
7/14/2011 21.52 21.56 21.47 21.50 187
7/13/2011 21.55 21.56 21.50 21.56 133
7/12/2011 21.44 21.56 21.44 21.54 157
7/11/2011 21.57 21.57 21.46 21.46 287
7/8/2011 21.44 21.51 21.39 21.43 226
7/7/2011 21.44 21.44 21.30 21.33 364
7/6/2011 21.37 21.40 21.34 21.37 206
7/5/2011 21.39 21.40 21.35 21.39 60
7/1/2011 21.29 21.29 21.24 21.29 60
6/30/2011 21.32 21.38 21.28 21.36 133
6/29/2011 21.36 21.39 21.34 21.34 43
6/28/2011 21.48 21.48 21.37 21.39 166
6/27/2011 21.57 21.57 21.47 21.54 106
6/24/2011 21.52 21.54 21.51 21.52 299
6/23/2011 21.51 21.56 21.51 21.51 72
6/22/2011 21.59 21.61 21.43 21.48 240
6/21/2011 21.54 21.58 21.42 21.48 158
6/20/2011 21.53 21.53 21.44 21.48 171
6/17/2011 21.53 21.53 21.46 21.52 348
6/16/2011 21.52 21.54 21.43 21.49 314
6/15/2011 21.45 21.49 21.36 21.49 370
6/14/2011 21.44 21.44 21.35 21.38 415
6/10/2011 21.41 21.50 21.41 21.46 143
6/9/2011 21.54 21.54 21.45 21.45 180
6/8/2011 22.69 22.69 21.49 21.54 311
6/7/2011 21.46 21.50 21.35 21.49 116
6/6/2011 21.34 21.50 21.34 21.40 524
6/3/2011 21.53 21.53 21.39 21.43 151
6/2/2011 21.48 21.55 21.48 21.49 151
6/1/2011 21.48 21.54 21.48 21.52 93
5/31/2011 21.45 21.52 21.45 21.48 33
5/27/2011 21.46 21.46 21.42 21.44 19
5/26/2011 21.41 21.43 21.33 21.41 776
5/25/2011 21.39 21.39 21.36 21.38 39
5/24/2011 21.40 21.40 21.32 21.38 113
5/23/2011 21.45 21.45 21.36 21.37 61
5/20/2011 21.39 21.39 21.34 21.36 85
Marketplace
Trading Center