GUGGENHEIM BULLETSHARES 2016 C $22.37

down -0.01


17/5/2013 04:17 PM  |  NYSEARCA : BSCG  |  Industries :
Type:

BSCG historical data

Date Open High Low Close Volume
12/27/2010 20.73 20.73 20.73 20.73 2
12/23/2010 20.72 20.80 20.71 20.80 43
12/22/2010 20.84 20.85 20.81 20.81 30
12/21/2010 20.83 20.85 20.83 20.84 51
12/20/2010 20.89 20.89 20.89 20.89 36
12/17/2010 20.68 20.75 20.68 20.75 4
12/16/2010 20.65 20.65 20.59 20.64 71
12/15/2010 20.63 20.63 20.58 20.58 49
12/14/2010 20.83 20.83 20.76 20.76 38
12/13/2010 20.74 20.86 20.74 20.78 12
12/10/2010 20.81 20.81 20.81 20.81 17
12/9/2010 20.77 20.83 20.77 20.81 66
12/8/2010 20.77 20.83 20.74 20.74 45
12/7/2010 21.03 21.03 21.03 21.03 15
12/6/2010 21.02 21.06 20.99 21.06 123
12/3/2010 21.00 21.03 20.96 21.00 191
12/2/2010 20.96 20.96 20.93 20.93 19
12/1/2010 20.97 21.10 20.97 21.04 644
11/30/2010 21.15 21.22 21.15 21.19 697
11/29/2010 21.14 21.19 21.14 21.18 46
11/26/2010 21.08 21.08 21.08 21.08 7
11/24/2010 21.20 21.20 21.14 21.18 45
11/23/2010 21.31 21.31 21.30 21.30 15
11/22/2010 21.21 21.23 21.21 21.21 41
11/19/2010 21.12 21.12 21.12 21.12 8
11/18/2010 21.20 21.20 21.09 21.14 50
11/17/2010 21.16 21.20 21.16 21.20 9
11/16/2010 21.17 21.17 21.13 21.13 38
11/15/2010 21.20 21.20 20.71 21.10 66
11/12/2010 21.35 21.39 21.33 21.33 72
11/11/2010 21.25 21.28 21.25 21.28 24
11/10/2010 21.45 21.45 21.42 21.42 13
11/9/2010 21.53 21.53 21.53 21.53 20
11/8/2010 21.61 21.61 21.61 21.61 3
11/5/2010 21.60 21.60 21.57 21.57 58
11/4/2010 21.48 21.54 21.48 21.54 33
11/3/2010 21.45 21.45 21.45 21.45 3
11/2/2010 21.44 21.44 21.44 21.44 0
11/1/2010 21.47 21.53 21.40 21.44 63
10/29/2010 21.44 21.44 21.44 21.44 5
10/28/2010 21.34 21.35 21.33 21.35 53
10/27/2010 21.38 21.38 21.38 21.38 8
10/26/2010 21.42 21.44 21.37 21.44 21
10/25/2010 21.42 21.42 21.40 21.40 43
10/22/2010 21.47 21.47 21.46 21.47 17
10/21/2010 21.49 21.49 21.48 21.48 15
10/20/2010 21.51 21.51 21.44 21.51 32
10/19/2010 21.41 21.41 21.41 21.41 7
10/18/2010 21.42 21.42 21.34 21.34 38
10/15/2010 21.37 21.45 21.36 21.37 91
10/14/2010 21.43 21.43 21.33 21.37 47
10/13/2010 21.53 21.53 21.51 21.51 17
10/12/2010 21.59 21.59 21.59 21.59 0
10/11/2010 21.58 21.59 21.58 21.59 50
10/8/2010 21.53 21.53 21.53 21.53 4
10/7/2010 21.44 21.44 21.44 21.44 0
10/6/2010 21.44 21.44 21.44 21.44 6
10/5/2010 21.19 21.31 21.19 21.31 50
10/4/2010 21.21 21.25 21.21 21.25 10
10/1/2010 21.29 21.29 21.27 21.29 58
9/30/2010 21.32 21.32 21.27 21.28 22
9/29/2010 21.33 21.33 21.30 21.30 18
9/28/2010 21.25 21.32 21.25 21.31 61
9/27/2010 21.18 21.33 21.18 21.23 45
9/24/2010 21.25 21.25 21.25 21.25 21
9/23/2010 21.28 21.28 21.23 21.25 35
9/22/2010 21.25 21.25 21.25 21.25 49
9/21/2010 21.13 21.17 21.13 21.17 64
9/20/2010 21.09 21.09 21.09 21.09 12
9/17/2010 21.06 21.06 21.04 21.04 35
9/16/2010 21.06 21.07 21.05 21.07 594
9/15/2010 21.06 21.06 21.06 21.06 3
9/14/2010 21.04 21.04 21.04 21.04 10
9/13/2010 20.93 20.93 20.93 20.93 8
9/10/2010 20.88 20.88 20.88 20.88 91
9/9/2010 20.96 20.96 20.92 20.92 7
9/8/2010 21.03 21.03 21.00 21.01 162
9/7/2010 20.94 20.97 20.91 20.97 212
9/3/2010 20.95 20.95 20.92 20.92 24
9/2/2010 20.96 20.96 20.96 20.96 30
9/1/2010 21.08 21.08 21.08 21.08 70
8/31/2010 21.06 21.07 21.04 21.07 52
8/30/2010 21.00 21.01 21.00 21.00 64
8/27/2010 21.09 21.09 21.09 21.09 15
8/26/2010 21.08 21.08 21.06 21.08 23
8/25/2010 21.15 21.15 21.15 21.15 6
8/24/2010 21.08 21.08 21.05 21.07 352
8/23/2010 21.05 21.05 21.00 21.04 176
8/20/2010 21.10 21.10 21.08 21.08 57
8/19/2010 21.06 21.07 21.06 21.07 54
8/18/2010 21.06 21.07 21.06 21.07 33
8/17/2010 21.13 21.13 21.12 21.12 44
8/16/2010 21.09 21.09 21.06 21.06 10
8/13/2010 21.02 21.03 20.98 20.98 37
8/12/2010 21.03 21.07 21.03 21.07 53
8/11/2010 21.07 21.08 21.06 21.07 189
8/10/2010 21.00 21.04 21.00 21.02 84
8/9/2010 21.00 21.00 21.00 21.00 121
8/6/2010 20.94 20.94 20.94 20.94 10
8/5/2010 20.88 20.89 20.87 20.89 140
Marketplace
Trading Center