$22.20 +0.03 (%) Claymore Tr Shs Guggenheim BulletShares 2016 Corporate Bond ETF - NYSEARCA

Nov. 21, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BSCG historical data

Date Open High Low Close Volume
2/7/201221.7221.7421.7221.7217,674
2/6/201221.7521.7721.7121.7521,496
2/3/201221.7021.7521.6921.7525,781
2/2/201221.6421.7421.6421.7216,501
2/1/201221.6421.7121.6321.6820,097
1/31/201221.6221.7121.6221.7140,534
1/30/201221.7021.7321.6121.6589,958
1/27/201221.6721.6921.6321.6825,965
1/26/201221.6521.6521.6121.6315,332
1/25/201221.4821.5821.4521.5858,250
1/24/201221.4621.4621.4021.469,549
1/23/201221.4121.4421.4021.4430,696
1/20/201221.4121.4321.3521.4145,835
1/19/201221.3921.4221.3521.4168,359
1/18/201221.3621.4021.3521.3758,298
1/17/201221.3721.3921.2721.3949,259
1/13/201221.3421.3621.3221.3288,640
1/12/201221.3021.3221.3021.3128,202
1/11/201221.2921.3221.2721.3060,473
1/10/201221.2521.3321.2521.2951,623
1/9/201221.2221.3021.2021.2617,752
1/6/201221.2221.2621.2221.2610,200
1/5/201221.1821.2321.1021.2250,848
1/4/201221.2021.2621.0921.12101,413
1/3/201221.1921.2821.1621.2660,487
12/30/201121.2121.2621.2121.2631,147
12/29/201121.1321.1821.1321.1612,647
12/28/201121.1021.1721.0421.1523,800
12/27/201121.1121.2021.1121.1412,376
12/23/201121.1121.1821.0921.1129,709
12/22/201121.1121.1521.1021.1566,110
12/21/201121.1021.1221.0721.0820,854
12/20/201121.1521.1821.1021.1319,652
12/19/201121.1521.1621.1021.134,625
12/16/201121.1421.1621.0821.135,623
12/15/201121.1021.1421.0321.038,887
12/14/201121.0921.1521.0621.1019,761
12/13/201121.0521.1621.0321.1615,006
12/12/201121.0821.1021.0621.0717,345
12/9/201121.1221.1421.0721.0812,848
12/8/201121.1021.1321.0821.084,037
12/7/201121.0921.1821.0921.1118,976
12/6/201121.0921.1321.0821.095,479
12/5/201121.0821.1521.0821.1521,014
12/2/201121.0221.0921.0221.0810,063
12/1/201121.0521.0620.9420.9410,843
11/30/201121.1321.1421.0121.0328,547
11/29/201120.9521.0220.9521.013,295
11/28/201120.9721.0220.9521.025,565
11/25/201121.0121.0220.9320.9337,604
11/23/201120.9820.9820.9520.9510,805
11/22/201121.0121.0521.0021.006,605
11/21/201121.1221.1421.0521.0535,391
11/18/201121.1821.1821.1321.1310,056
11/17/201121.2121.2121.1521.1611,822
11/16/201121.2521.2521.2021.2015,901
11/15/201121.2621.2621.2221.227,626
11/14/201121.2921.3221.2621.2819,160
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
  • Showing 701-800 of 1,123 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 12
  • >>
Trading Center