$22.06 0.00 (%) Claymore Tr Shs Guggenheim BulletShares 2016 Corporate Bond ETF -

Dec. 9, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BSCG historical data

Date Open High Low Close Volume
12/11/201422.1622.2022.1422.15301,469
12/10/201422.1722.1922.1622.1669,836
12/9/201422.1722.2122.1522.18255,405
12/8/201422.2022.2122.1722.19191,706
12/5/201422.2122.2222.1822.2176,425
12/4/201422.2122.2522.1922.22281,701
12/3/201422.1922.2422.1822.20119,518
12/2/201422.2522.2522.2022.2463,538
12/1/201422.2622.2622.2222.24211,622
11/28/201422.2822.2822.2122.2626,102
11/26/201422.2322.2622.2222.25184,548
11/25/201422.2122.2522.2122.2474,580
11/24/201422.2122.2422.1922.24106,809
11/21/201422.1722.2322.1722.2094,644
11/20/201422.1722.2022.1622.1757,859
11/19/201422.1822.2022.1622.17164,335
11/18/201422.1822.2222.1722.19380,386
11/17/201422.2122.2122.1522.19310,748
11/14/201422.2222.2422.1622.18282,598
11/13/201422.2122.2622.2122.2480,737
11/12/201422.2522.2522.2022.23185,542
11/11/201422.2122.2322.2122.2294,438
11/10/201422.1922.2322.1822.2396,091
11/7/201422.1722.2122.1722.18162,856
11/6/201422.1922.2022.1722.17115,911
11/5/201422.2022.2022.1722.19153,505
11/4/201422.2222.2322.1822.20100,580
11/3/201422.1922.2222.1822.2298,286
10/31/201422.2022.2322.2022.23155,073
10/30/201422.2222.2322.2022.2258,618
10/29/201422.2722.2722.2222.2270,261
10/28/201422.2222.2722.2222.27103,886
10/27/201422.2122.2622.2122.2262,317
10/24/201422.2622.2622.2122.22202,066
10/23/201422.2822.2822.2422.2496,921
10/22/201422.2822.2922.2522.2889,051
10/21/201422.2722.2922.2522.26112,466
10/20/201422.2722.3022.2622.2771,310
10/17/201422.3022.3022.2522.2590,244
10/16/201422.3222.3222.2422.25256,740
10/15/201422.3022.3322.2922.32105,392
10/14/201422.2722.3022.2722.3068,093
10/13/201422.2922.3022.2622.2782,782
10/10/201422.2722.3022.2622.2777,368
10/9/201422.2722.2922.2622.2774,985
10/8/201422.3022.3122.2522.28122,923
10/7/201422.2822.3022.2522.26153,216
10/6/201422.2922.2922.2422.2865,265
10/3/201422.3022.3122.2422.27202,126
10/2/201422.3022.3322.2822.2991,995
10/1/201422.2922.3222.2722.32111,410
9/30/201422.3322.3322.3022.3275,839
9/29/201422.3322.3322.3022.30243,629
9/26/201422.3322.3322.3022.30395,465
9/25/201422.3122.3322.2822.33355,308
9/24/201422.3322.3322.3122.3357,293
9/23/201422.3222.3322.3122.3354,716
9/22/201422.3022.3222.2922.32153,373
9/19/201422.3222.3222.3022.30441,585
9/18/201422.3422.3422.2922.32107,579
9/17/201422.3322.3422.3122.3293,096
9/16/201422.3322.3422.3122.3365,082
9/15/201422.3222.3222.3022.3250,070
9/12/201422.3122.3322.3022.3275,354
9/11/201422.2822.3322.2822.3398,545
9/10/201422.3222.3322.2422.3190,557
9/9/201422.3422.3422.3122.3295,600
9/8/201422.3422.3422.3222.33122,315
9/5/201422.3322.3422.3022.33116,157
9/4/201422.3422.3422.2622.3052,580
9/3/201422.2922.3322.2822.2990,248
9/2/201422.3522.3522.3022.3369,487
8/29/201422.3022.3722.3022.3278,958
8/28/201422.2922.3522.2822.31247,077
8/27/201422.3022.3222.2922.3162,134
8/26/201422.2922.3222.2822.3295,936
8/25/201422.3322.3422.2822.3282,833
8/22/201422.3222.3322.2822.2943,941
8/21/201422.3322.3322.2722.3274,934
8/20/201422.3822.3822.2822.301,419,780
8/19/201422.3822.3922.3522.3883,530
8/18/201422.3822.3922.3522.3876,992
8/15/201422.3622.3922.3222.38110,462
8/14/201422.3822.3922.3522.3675,645
8/13/201422.3322.3922.3322.3973,704
8/12/201422.3522.3822.3422.3751,104
8/11/201422.3322.3822.3322.37119,481
8/8/201422.3622.3722.3322.3688,711
8/7/201422.3422.3522.3222.3254,047
8/6/201422.3922.3922.3422.36102,566
8/5/201422.3222.3722.3222.37219,240
8/4/201422.3322.3622.3322.3665,978
8/1/201422.3022.4122.3022.36129,916
7/31/201422.3222.3622.3222.35174,220
7/30/201422.3422.3722.3322.36303,797
7/29/201422.3422.3522.3322.3370,184
7/28/201422.3622.3722.3422.37177,469
7/25/201422.3722.3722.3422.34134,011
7/24/201422.3922.4022.3622.3794,784
7/23/201422.3722.3822.3522.38352,924
  • Showing 501-600 of 1,253 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center