GUGGENHEIM BULLETSHARES 2013 H $25.90


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

BSJD historical data

Date Open High Low Close Volume
12/21/2012 25.82 25.87 25.81 25.87 358
12/20/2012 25.84 25.89 25.81 25.81 548
12/19/2012 25.89 25.89 25.83 25.89 523
12/18/2012 25.85 25.89 25.83 25.89 539
12/17/2012 25.88 25.89 25.84 25.86 209
12/14/2012 25.88 25.89 25.81 25.86 597
12/13/2012 25.86 25.87 25.83 25.87 540
12/12/2012 25.80 25.85 25.76 25.81 251
12/11/2012 25.86 25.86 25.82 25.83 156
12/10/2012 25.79 25.87 25.76 25.82 653
12/7/2012 25.87 25.88 25.82 25.85 897
12/6/2012 25.85 25.85 25.77 25.83 270
12/5/2012 25.76 25.85 25.76 25.85 495
12/4/2012 25.75 25.82 25.75 25.81 143
12/3/2012 25.81 25.81 25.74 25.78 158
11/30/2012 25.85 25.89 25.84 25.88 344
11/29/2012 25.85 25.85 25.82 25.85 310
11/28/2012 25.80 25.85 25.78 25.85 282
11/27/2012 25.77 25.83 25.77 25.77 446
11/26/2012 25.80 25.81 25.76 25.80 144
11/23/2012 25.78 25.82 25.76 25.82 31
11/21/2012 25.79 25.79 25.74 25.78 57
11/20/2012 25.81 25.83 25.76 25.80 272
11/19/2012 25.76 25.80 25.72 25.80 169
11/16/2012 25.72 25.74 25.71 25.73 357
11/15/2012 25.76 25.79 25.72 25.76 171
11/14/2012 25.82 25.83 25.76 25.78 348
11/13/2012 25.83 25.84 25.80 25.80 464
11/12/2012 25.85 25.85 25.80 25.81 209
11/9/2012 25.85 25.85 25.79 25.84 279
11/8/2012 25.87 25.87 25.81 25.83 294
11/7/2012 25.88 25.88 25.80 25.83 315
11/6/2012 25.89 25.89 25.85 25.89 291
11/5/2012 25.87 25.89 25.85 25.89 261
11/2/2012 25.87 25.90 25.84 25.85 264
11/1/2012 25.80 25.87 25.80 25.86 168
10/31/2012 25.93 25.95 25.92 25.95 640
10/26/2012 25.94 25.95 25.90 25.95 203
10/25/2012 25.96 25.96 25.91 25.95 104
10/24/2012 25.93 25.94 25.90 25.91 288
10/23/2012 25.90 25.93 25.87 25.92 450
10/22/2012 25.94 25.97 25.91 25.97 509
10/19/2012 25.93 25.97 25.93 25.93 415
10/18/2012 25.92 25.96 25.91 25.95 301
10/17/2012 25.91 25.94 25.90 25.91 181
10/16/2012 25.89 25.91 25.88 25.91 176
10/15/2012 25.87 25.90 25.87 25.90 320
10/12/2012 25.86 25.89 25.86 25.88 167
10/11/2012 25.88 25.88 25.85 25.85 277
10/10/2012 25.87 25.89 25.85 25.88 163
10/9/2012 25.88 25.88 25.85 25.86 315
10/8/2012 25.84 25.89 25.80 25.89 131
10/5/2012 25.87 25.87 25.85 25.87 218
10/4/2012 25.86 25.87 25.84 25.87 164
10/3/2012 25.83 25.85 25.78 25.85 219
10/2/2012 25.82 25.84 25.74 25.82 404
10/1/2012 25.87 25.87 25.80 25.80 291
9/28/2012 25.85 25.90 25.85 25.89 780
9/27/2012 25.87 25.91 25.84 25.87 614
9/26/2012 25.88 25.91 25.85 25.91 467
9/25/2012 25.95 25.96 25.91 25.91 491
9/24/2012 25.96 25.96 25.93 25.94 305
9/21/2012 25.98 25.98 25.93 25.97 324
9/20/2012 25.98 26.00 25.95 25.98 550
9/19/2012 26.01 26.02 25.98 26.02 553
9/18/2012 26.02 26.02 25.97 26.00 353
9/17/2012 26.01 26.04 25.97 26.04 393
9/14/2012 26.01 26.02 25.95 25.96 599
9/13/2012 25.95 26.01 25.93 26.01 518
9/12/2012 25.89 25.96 25.89 25.96 364
9/11/2012 25.94 25.95 25.88 25.93 441
9/10/2012 25.91 25.92 25.87 25.91 286
9/7/2012 25.83 25.92 25.83 25.91 510
9/6/2012 25.86 25.89 25.84 25.87 332
9/5/2012 25.80 25.83 25.80 25.81 351
9/4/2012 25.85 25.85 25.80 25.82 405
8/31/2012 25.95 25.95 25.87 25.91 282
8/30/2012 25.84 25.89 25.84 25.89 185
8/29/2012 25.90 25.91 25.83 25.83 823
8/28/2012 25.88 25.91 25.88 25.91 1150
8/27/2012 25.85 25.92 25.85 25.91 1607
8/24/2012 25.87 25.89 25.86 25.89 191
8/23/2012 25.81 25.86 25.81 25.85 515
8/22/2012 25.86 25.86 25.83 25.84 572
8/21/2012 25.83 25.86 25.83 25.85 500
8/20/2012 25.83 25.83 25.80 25.80 347
8/17/2012 25.76 25.82 25.76 25.81 549
8/16/2012 25.80 25.80 25.76 25.79 618
8/15/2012 25.77 25.79 25.77 25.77 294
8/14/2012 25.81 25.81 25.76 25.78 2289
8/13/2012 25.76 25.77 25.75 25.76 320
8/10/2012 25.80 25.80 25.75 25.75 542
8/9/2012 25.81 25.81 25.75 25.76 881
8/8/2012 25.80 25.83 25.77 25.82 479
8/7/2012 25.77 25.83 25.77 25.82 269
8/6/2012 25.80 25.82 25.75 25.80 462
8/3/2012 25.80 25.80 25.73 25.80 198
8/2/2012 25.78 25.78 25.69 25.69 1182
8/1/2012 25.84 25.84 25.75 25.79 100
7/31/2012 25.86 25.87 25.83 25.85 349
Marketplace
Trading Center