Guggenheim BulletShares 2016 Corp Bond $22.38

down 0.00


16/4/2014 06:40 PM  |  NYSEARCA : BSCG
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BSCG historical data

Date Open High Low Close Volume
11/11/201121.2621.3421.2521.3013,442
11/10/201121.3221.3421.2721.3337,100
11/9/201121.3721.3721.2721.3210,697
11/8/201121.3821.3821.3121.3416,268
11/7/201121.3621.4221.3621.3918,728
11/4/201121.4021.4021.3621.3823,232
11/3/201121.3821.4421.3821.4010,575
11/2/201121.3621.4221.3221.4111,133
11/1/201121.2921.3121.2521.3126,702
10/31/201121.3321.3721.3021.3713,365
10/28/201121.2921.3521.2521.2519,286
10/27/201121.3721.3721.2221.2917,146
10/26/201121.1721.2321.1621.206,675
10/25/201121.1321.2321.1321.2010,659
10/24/201121.1321.1621.1321.1614,161
10/21/201121.1421.1621.0921.156,430
10/20/201121.1021.1321.0521.0815,984
10/19/201121.0621.1121.0521.1023,859
10/18/201121.0121.0120.9620.9915,433
10/17/201120.8621.0420.8620.9824,354
10/14/201120.8520.9520.8520.9310,132
10/13/201120.8220.9520.8220.9217,352
10/12/201120.8020.8920.7920.8836,529
10/11/201120.8120.8620.7820.8451,704
10/10/201120.7320.8120.7320.777,739
10/7/201120.8020.8920.8020.86233,167
10/6/201120.8420.8820.7820.865,111
10/5/201120.8820.8820.7820.8521,296
10/4/201120.9620.9620.7820.8424,468
10/3/201121.0221.0220.9020.938,537
9/30/201121.0221.0520.8821.018,724
9/29/201121.0621.0620.8921.0115,995
9/28/201121.1121.1121.0021.0413,485
9/27/201121.1521.1521.0521.107,017
9/26/201121.1321.1321.0521.11149,097
9/23/201121.1521.1521.0721.1011,835
9/22/201121.2121.2121.1421.1826,715
9/21/201121.3721.3721.2321.237,592
9/20/201121.3621.3621.3321.3618,232
9/19/201121.3421.3521.2721.3424,714
9/16/201121.2921.3121.2521.3024,574
9/15/201121.2921.3321.2721.3211,440
9/14/201121.3621.3921.3021.338,200
9/13/201121.3521.3821.3321.3716,070
9/12/201121.3321.4321.3321.3611,283
9/9/201121.4221.5021.3721.4736,583
9/8/201121.4321.5021.4321.4917,616
9/7/201121.3921.5021.3921.468,680
9/6/201121.3721.5321.3621.4518,280
9/2/201121.5421.5421.4121.427,302
9/1/201121.4221.4921.3321.4612,402
8/31/201121.4621.5521.4021.4415,794
8/30/201121.3821.4821.3821.4314,332
8/29/201121.3021.3821.2921.3833,565
8/26/201121.3021.3721.2821.3513,776
8/25/201121.2421.3521.2421.3319,060
8/24/201121.2621.3021.2121.2417,418
8/23/201121.3221.4221.2921.3048,728
8/22/201121.4221.5221.4221.4421,841
8/19/201121.4721.5621.4421.5612,593
8/18/201121.5721.6321.4921.504,498
8/17/201121.5621.6721.5621.6710,575
8/16/201121.5221.6721.5221.6022,867
8/15/201121.5321.6821.5321.6216,637
8/12/201121.5321.6821.5221.594,610
8/11/201121.4621.6421.4621.489,106
8/10/201121.6821.7521.6221.7010,146
8/9/201121.4821.6921.4421.588,736
8/8/201121.5121.5421.4021.4711,025
8/5/201121.5321.6121.4421.5415,744
8/4/201121.6221.6921.5521.6014,404
8/3/201121.6321.7321.6321.6864,390
8/2/201121.6221.6821.5721.682,142
8/1/201121.6321.6921.6021.6513,762
7/29/201121.5521.6421.5521.626,486
7/28/201121.5121.5221.4821.527,494
7/27/201121.5421.5421.4721.513,295
7/26/201121.5221.5621.5021.5530,770
7/25/201121.4621.5121.4621.5014,236
7/22/201121.4821.4921.4321.498,855
7/21/201121.4621.5121.4321.4312,223
7/20/201121.4721.4821.4721.482,370
7/19/201121.4821.5021.4721.4910,849
7/18/201121.5021.5021.4921.5011,245
7/15/201121.4921.4921.4921.4915,617
7/14/201121.5221.5621.4721.5018,638
7/13/201121.5521.5621.5021.5613,259
7/12/201121.4421.5621.4421.5415,609
7/11/201121.5721.5721.4621.4628,656
7/8/201121.4421.5121.3921.4322,516
7/7/201121.4421.4421.3021.3336,303
7/6/201121.3721.4021.3421.3720,588
7/5/201121.3921.4021.3521.395,972
7/1/201121.2921.2921.2421.295,942
6/30/201121.3221.3821.2821.3613,300
6/29/201121.3621.3921.3421.344,276
6/28/201121.4821.4821.3721.3916,593
6/27/201121.5721.5721.4721.5410,564
6/24/201121.5221.5421.5121.5229,852
6/23/201121.5121.5621.5121.517,117
Trading Center