GUGGENHEIM BULLETSHARES 2016 C $22.38

up +0.01


22/5/2013 04:22 PM  |  NYSEARCA : BSCG  |  Industries :
Type:

BSCG historical data

Date Open High Low Close Volume
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
5/19/2011 21.41 21.44 21.29 21.38 160
5/18/2011 21.35 21.37 21.33 21.34 180
5/17/2011 21.49 21.49 21.31 21.37 94
5/16/2011 21.40 21.40 21.23 21.36 177
5/13/2011 21.23 21.39 21.23 21.32 41
5/12/2011 21.24 21.34 21.24 21.32 110
5/11/2011 21.37 21.37 21.28 21.33 566
5/10/2011 21.38 21.38 21.31 21.31 229
5/9/2011 21.43 21.43 21.33 21.35 110
5/6/2011 21.41 21.41 21.25 21.32 159
5/5/2011 21.36 21.36 21.26 21.28 237
5/4/2011 21.33 21.37 21.24 21.27 120
5/3/2011 21.24 21.26 21.20 21.24 150
5/2/2011 21.32 21.32 21.20 21.24 250
4/29/2011 21.36 21.36 21.20 21.28 140
4/28/2011 21.35 21.35 21.19 21.22 166
4/27/2011 21.24 21.24 21.11 21.19 52
4/26/2011 21.29 21.29 21.10 21.19 132
4/25/2011 21.22 21.22 21.09 21.13 52
4/21/2011 21.16 21.16 21.10 21.14 145
4/20/2011 21.16 21.16 21.01 21.13 58
4/19/2011 21.19 21.19 21.10 21.14 109
4/18/2011 21.45 21.45 21.02 21.11 96
4/15/2011 21.09 21.13 21.00 21.13 61
4/14/2011 21.08 21.08 20.98 21.01 151
4/13/2011 21.02 21.02 20.89 20.97 73
4/12/2011 21.00 21.01 20.87 21.01 65
4/11/2011 20.95 20.95 20.80 20.82 1281
4/8/2011 20.94 20.94 20.92 20.94 256
4/7/2011 20.97 20.97 20.89 20.93 158
4/6/2011 20.93 20.93 20.86 20.90 85
4/5/2011 20.94 20.96 20.89 20.92 203
4/4/2011 20.95 20.96 20.95 20.96 62
4/1/2011 20.88 20.95 20.88 20.95 12
3/31/2011 21.01 21.01 20.95 20.97 33
3/30/2011 20.97 20.98 20.90 20.93 216
3/29/2011 20.93 20.96 20.93 20.95 29
3/28/2011 20.98 21.00 20.93 20.98 74
3/25/2011 21.01 21.01 20.96 20.99 46
3/24/2011 21.06 21.06 21.05 21.05 76
3/23/2011 21.08 21.08 21.04 21.04 37
3/22/2011 21.07 21.07 21.05 21.07 114
3/21/2011 21.11 21.11 21.11 21.11 44
3/18/2011 21.16 21.19 21.15 21.16 507
3/17/2011 21.16 21.19 21.15 21.19 466
3/16/2011 21.11 21.12 21.09 21.12 68
3/15/2011 21.20 21.20 21.13 21.13 106
3/14/2011 21.11 21.13 21.10 21.12 50
3/11/2011 21.10 21.10 21.03 21.08 128
3/10/2011 21.04 21.09 21.02 21.08 85
3/9/2011 20.94 21.00 20.94 21.00 138
3/8/2011 20.90 20.97 20.90 20.95 36
3/7/2011 21.67 21.67 20.92 20.99 133
3/4/2011 20.93 20.96 20.89 20.96 86
3/3/2011 20.86 20.86 20.81 20.85 43
3/2/2011 20.91 20.95 20.91 20.92 153
3/1/2011 20.94 20.95 20.94 20.95 68
2/28/2011 21.02 21.03 20.96 21.03 66
2/25/2011 20.99 21.00 20.99 20.99 114
2/24/2011 20.98 21.01 20.98 20.99 290
2/23/2011 21.03 21.04 21.00 21.00 41
2/22/2011 20.92 20.94 20.92 20.94 98
2/18/2011 20.89 20.91 20.89 20.91 14
2/17/2011 20.88 20.89 20.85 20.89 253
2/16/2011 20.85 20.86 20.83 20.85 97
2/15/2011 20.83 20.84 20.77 20.84 155
2/14/2011 20.80 20.81 20.74 20.79 129
2/11/2011 20.76 20.76 20.74 20.75 63
2/10/2011 20.69 20.75 20.69 20.70 86
2/9/2011 20.75 20.81 20.69 20.76 81
2/8/2011 20.79 20.79 20.69 20.72 758
2/7/2011 20.72 20.75 20.66 20.74 1748
2/4/2011 20.73 20.73 20.64 20.70 292
2/3/2011 20.85 20.85 20.76 20.84 124
2/2/2011 20.90 20.93 20.84 20.91 103
2/1/2011 20.97 20.99 20.96 20.97 98
1/31/2011 21.01 21.02 20.96 21.02 397
1/28/2011 20.99 21.01 20.94 21.01 19
1/27/2011 20.94 20.95 20.93 20.95 111
1/26/2011 20.99 21.04 20.91 20.91 57
1/25/2011 21.00 21.00 20.96 20.98 49
1/24/2011 20.96 20.96 20.91 20.91 21
1/21/2011 20.90 20.91 20.90 20.91 14
1/20/2011 20.94 20.94 20.87 20.87 11
1/19/2011 20.97 20.97 20.91 20.91 5
1/18/2011 20.91 20.97 20.89 20.95 134
1/14/2011 20.99 21.04 20.97 20.97 57
1/13/2011 20.87 20.99 20.87 20.99 37
1/12/2011 20.90 20.90 20.82 20.82 102
1/11/2011 20.93 20.96 20.87 20.91 163
1/10/2011 20.94 20.94 20.93 20.94 66
1/7/2011 20.88 20.90 20.88 20.89 32
1/6/2011 20.75 20.82 20.75 20.80 42
1/5/2011 20.76 20.78 20.76 20.78 906
1/4/2011 20.91 20.95 20.91 20.93 306
1/3/2011 20.67 20.79 20.65 20.79 35
12/31/2010 20.75 20.75 20.75 20.75 0
Marketplace
Trading Center