$22.25 +0.01 (%) Claymore Tr Shs Guggenheim BulletShares 2016 Corporate Bond ETF - NYSEARCA

Nov. 26, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BSCG historical data

Date Open High Low Close Volume
7/5/201221.8521.8821.8421.8715,119
7/3/201221.8221.8521.8221.8430,628
7/2/201221.8321.8521.7521.8528,385
6/29/201221.7821.8321.7821.8348,865
6/28/201221.7821.8021.7821.7913,121
6/27/201221.7421.7721.7421.777,901
6/26/201221.7521.7821.7421.7810,768
6/25/201221.7621.7821.7521.776,674
6/22/201221.7621.7721.7621.774,718
6/21/201221.7921.8021.7221.7938,158
6/20/201221.7321.7421.7121.7316,078
6/19/201221.7221.7321.7021.7322,594
6/18/201221.7121.7421.7021.7416,734
6/15/201221.6921.7421.6821.7322,150
6/14/201221.6621.6921.6621.6624,667
6/13/201221.6221.7121.6221.674,101
6/12/201221.6721.7021.6621.6825,285
6/11/201221.7321.7521.7321.7527,109
6/8/201221.7521.7521.7221.7323,308
6/7/201221.7021.7221.6221.7132,301
6/6/201221.7221.7221.6521.6843,885
6/5/201221.6721.6921.6621.6814,849
6/4/201221.6421.6721.5721.6798,993
6/1/201221.6721.6721.6121.6721,027
5/31/201221.7021.7121.6521.7045,802
5/30/201221.6921.7121.6521.6910,591
5/29/201221.6621.6821.6521.6641,257
5/25/201221.6521.7021.6521.7013,244
5/24/201221.6721.6821.6521.6615,653
5/23/201221.6921.6921.6821.695,740
5/22/201221.6621.7021.6621.7020,635
5/21/201221.7121.7121.6521.6825,255
5/18/201221.6921.7121.6621.7016,313
5/17/201221.7421.7421.6921.7321,512
5/16/201221.7621.7821.7521.7623,191
5/15/201221.8621.8621.7921.7918,813
5/14/201221.8221.8321.8021.8112,672
5/11/201221.7921.8321.7721.8044,492
5/10/201221.8621.8621.8021.8254,282
5/9/201221.8021.8321.8021.8314,938
5/8/201221.8321.8421.8121.8326,037
5/7/201221.8021.8121.7821.8019,914
5/4/201221.8221.8421.8121.8327,307
5/3/201221.8021.8321.7921.8223,519
5/2/201221.8021.8121.7721.8016,190
5/1/201221.8021.8221.7721.7991,633
4/30/201221.8621.8621.8221.8520,079
4/27/201221.8121.8321.7721.8248,850
4/26/201221.8121.8121.7321.7976,253
4/25/201221.7821.7821.7521.7810,968
4/24/201221.8121.8121.7521.7623,864
4/23/201221.7221.7821.7221.7857,413
4/20/201221.7921.7921.7321.7823,823
4/19/201221.7621.7721.7521.7763,338
4/18/201221.7421.7621.7121.7618,242
4/17/201221.7221.7421.7021.7440,767
4/16/201221.7721.7721.7021.7145,156
4/13/201221.7421.7521.7221.7548,943
4/12/201221.7621.7721.6821.7214,803
4/11/201221.7421.7421.6921.7215,796
4/10/201221.7921.7921.7121.7530,988
4/9/201221.8221.8221.7421.7615,086
4/5/201221.6921.7121.6821.7031,985
4/4/201221.7421.7421.6621.7066,765
4/3/201221.7521.7521.6621.6731,288
4/2/201221.7621.7621.6721.72119,617
3/30/201221.7721.7721.6821.6916,173
3/29/201221.7621.7621.6621.7129,606
3/28/201221.7321.7321.7021.7130,110
3/27/201221.7421.7421.6921.718,995
3/26/201221.6821.6921.6621.6923,106
3/23/201221.6221.6921.6121.6815,509
3/22/201221.6521.6521.6321.6419,597
3/21/201221.6321.6521.5921.6410,707
3/20/201221.6221.6221.5521.5985,742
3/19/201221.6321.6321.6021.6150,572
3/16/201221.6021.6421.5921.6414,430
3/15/201221.6121.6621.5921.6371,616
3/14/201221.6821.6821.6021.6113,672
3/13/201221.7021.7321.7021.70338,936
3/12/201221.7921.7921.7221.7239,606
3/9/201221.7721.7821.7521.75116,459
3/8/201221.7921.7921.7321.7531,546
3/7/201221.7221.7721.7221.7716,972
3/6/201221.7721.8021.7221.7257,187
3/5/201221.8021.8521.7421.7857,900
3/2/201221.7521.8421.7421.7736,151
3/1/201221.7521.7821.7421.7815,329
2/29/201221.8221.8321.7821.8135,486
2/28/201221.8021.8221.7321.8214,249
2/27/201221.7621.7621.7221.7613,520
2/24/201221.7421.7421.7021.7318,842
2/23/201221.6721.7521.6721.7326,168
2/22/201221.6821.7221.6721.7015,715
2/21/201221.6921.7321.6721.7038,581
2/17/201221.6821.7321.6721.7118,249
2/16/201221.7221.7321.6821.7240,906
2/15/201221.7321.7821.7321.7528,534
2/14/201221.7321.7521.7221.7457,333
2/13/201221.7121.7621.7121.7521,592
  • Showing 601-700 of 1,126 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 12
  • >>
Trading Center