Guggenheim BulletShares 2016 Corp Bond $22.38

down 0.00


17/4/2014 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
6/23/201121.5121.5621.5121.517,117
6/22/201121.5921.6121.4321.4823,985
6/21/201121.5421.5821.4221.4815,797
6/20/201121.5321.5321.4421.4817,016
6/17/201121.5321.5321.4621.5234,721
6/16/201121.5221.5421.4321.4931,315
6/15/201121.4521.4921.3621.4936,913
6/14/201121.4421.4421.3521.3841,487
6/13/201121.4821.4821.3921.427,497
6/10/201121.4121.5021.4121.4614,215
6/9/201121.5421.5421.4521.4517,925
6/8/201122.6922.6921.4921.5431,060
6/7/201121.4621.5021.3521.4911,540
6/6/201121.3421.5021.3421.4052,329
6/3/201121.5321.5321.3921.4315,102
6/2/201121.4821.5521.4821.4915,005
6/1/201121.4821.5421.4821.529,242
5/31/201121.4521.5221.4521.483,243
5/27/201121.4621.4621.4221.441,814
5/26/201121.4121.4321.3321.4177,509
5/25/201121.3921.3921.3621.383,898
5/24/201121.4021.4021.3221.3811,292
5/23/201121.4521.4521.3621.376,025
5/20/201121.3921.3921.3421.368,496
5/19/201121.4121.4421.2921.3815,988
5/18/201121.3521.3721.3321.3417,998
5/17/201121.4921.4921.3121.379,349
5/16/201121.4021.4021.2321.3617,625
5/13/201121.2321.3921.2321.324,091
5/12/201121.2421.3421.2421.3211,011
5/11/201121.3721.3721.2821.3356,592
5/10/201121.3821.3821.3121.3122,873
5/9/201121.4321.4321.3321.3511,320
5/6/201121.4121.4121.2521.3215,863
5/5/201121.3621.3621.2621.2823,676
5/4/201121.3321.3721.2421.2712,231
5/3/201121.2421.2621.2021.2415,019
5/2/201121.3221.3221.2021.2424,622
4/29/201121.3621.3621.2021.2813,647
4/28/201121.3521.3521.1921.2216,519
4/27/201121.2421.2421.1121.195,181
4/26/201121.2921.2921.1021.1913,136
4/25/201121.2221.2221.0921.135,139
4/21/201121.1621.1621.1021.1414,498
4/20/201121.1621.1621.0121.135,744
4/19/201121.1921.1921.1021.1410,805
4/18/201121.4521.4521.0221.119,515
4/15/201121.0921.1321.0021.136,022
4/14/201121.0821.0820.9821.0115,021
4/13/201121.0221.0220.8920.977,287
4/12/201121.0021.0120.8721.016,501
4/11/201120.9520.9520.8020.82128,031
4/8/201120.9420.9420.9220.9425,507
4/7/201120.9720.9720.8920.9315,784
4/6/201120.9320.9320.8620.908,479
4/5/201120.9420.9620.8920.9220,267
4/4/201120.9520.9620.9520.966,191
4/1/201120.8820.9520.8820.951,189
3/31/201121.0121.0120.9520.973,301
3/30/201120.9720.9820.9020.9321,556
3/29/201120.9320.9620.9320.952,860
3/28/201120.9821.0020.9320.987,341
3/25/201121.0121.0120.9620.994,529
3/24/201121.0621.0621.0521.057,560
3/23/201121.0821.0821.0421.043,647
3/22/201121.0721.0721.0521.0711,394
3/21/201121.1121.1121.1121.114,395
3/18/201121.1621.1921.1521.1650,623
3/17/201121.1621.1921.1521.1946,590
3/16/201121.1121.1221.0921.126,763
3/15/201121.2021.2021.1321.1310,555
3/14/201121.1121.1321.1021.124,997
3/11/201121.1021.1021.0321.0812,759
3/10/201121.0421.0921.0221.088,455
3/9/201120.9421.0020.9421.0013,741
3/8/201120.9020.9720.9020.953,591
3/7/201121.6721.6720.9220.9913,218
3/4/201120.9320.9620.8920.968,526
3/3/201120.8620.8620.8120.854,214
3/2/201120.9120.9520.9120.9215,271
3/1/201120.9420.9520.9420.956,777
2/28/201121.0221.0320.9621.036,519
2/25/201120.9921.0020.9820.9811,397
2/24/201120.9821.0120.9820.9928,918
2/23/201121.0321.0421.0021.004,030
2/22/201120.9220.9420.9220.949,735
2/18/201120.8920.9120.8920.911,370
2/17/201120.8820.8920.8520.8925,251
2/16/201120.8520.8620.8320.859,622
2/15/201120.8320.8420.7720.8415,424
2/14/201120.8020.8120.7420.7912,842
2/11/201120.7620.7620.7420.756,297
2/10/201120.6920.7520.6920.708,526
2/9/201120.7520.8120.6920.768,017
2/8/201120.7920.7920.6920.7275,744
2/7/201120.7220.7520.6620.74174,739
2/4/201120.7320.7320.6420.7029,136
2/3/201120.8520.8520.7620.8412,316
2/2/201120.9020.9320.8420.9110,237
2/1/201120.9720.9920.9620.979,766
Trading Center