GUGGENHEIM BULLETSHARES 2013 H $25.87

down -0.03


20/5/2013 01:20 PM  |  NYSEARCA : BSJD  |  Industries :
Type:

BSJD historical data

Date Open High Low Close Volume
7/30/2012 25.82 25.85 25.80 25.83 656
7/27/2012 25.79 25.83 25.79 25.82 566
7/26/2012 25.78 25.78 25.75 25.77 366
7/25/2012 25.71 25.76 25.71 25.75 331
7/24/2012 25.75 25.75 25.70 25.75 361
7/23/2012 25.77 25.77 25.71 25.76 167
7/20/2012 25.77 25.79 25.75 25.78 558
7/19/2012 25.77 25.77 25.70 25.77 258
7/18/2012 25.67 25.74 25.65 25.74 246
7/17/2012 25.74 25.74 25.66 25.72 4948
7/16/2012 25.73 25.74 25.67 25.70 415
7/13/2012 25.69 25.73 25.68 25.71 857
7/12/2012 25.68 25.71 25.66 25.69 129
7/11/2012 25.70 25.70 25.67 25.70 143
7/10/2012 25.69 25.72 25.66 25.69 365
7/9/2012 25.68 25.70 25.64 25.68 288
7/6/2012 25.66 25.72 25.64 25.67 438
7/5/2012 25.71 25.71 25.64 25.67 415
7/3/2012 25.68 25.70 25.63 25.68 337
7/2/2012 25.66 25.73 25.63 25.64 279
6/29/2012 25.69 25.72 25.63 25.71 360
6/28/2012 25.64 25.64 25.60 25.60 87
6/27/2012 25.63 25.67 25.60 25.64 1054
6/26/2012 25.62 25.63 25.59 25.63 402
6/25/2012 25.64 25.64 25.58 25.63 452
6/22/2012 25.66 25.70 25.60 25.62 138
6/21/2012 25.60 25.63 25.56 25.59 231
6/20/2012 25.53 25.61 25.53 25.61 518
6/19/2012 25.42 25.53 25.42 25.52 244
6/18/2012 25.48 25.48 25.42 25.47 194
6/15/2012 25.44 25.48 25.41 25.47 693
6/14/2012 25.41 25.44 25.40 25.43 135
6/13/2012 25.42 25.43 25.35 25.39 1049
6/12/2012 25.42 25.47 25.39 25.44 424
6/11/2012 25.36 25.45 25.35 25.41 421
6/8/2012 25.34 25.42 25.30 25.38 330
6/7/2012 25.38 25.38 25.26 25.28 556
6/6/2012 25.27 25.35 25.24 25.34 488
6/5/2012 25.30 25.30 25.24 25.28 297
6/4/2012 25.47 25.47 25.30 25.35 563
6/1/2012 25.39 25.39 25.37 25.37 322
5/31/2012 25.48 25.52 25.46 25.50 291
5/30/2012 25.58 25.58 25.48 25.53 194
5/29/2012 25.65 25.65 25.51 25.60 294
5/25/2012 25.55 25.55 25.50 25.54 222
5/24/2012 25.52 25.54 25.47 25.50 189
5/23/2012 25.53 25.57 25.51 25.57 220
5/22/2012 25.51 25.61 25.51 25.56 180
5/21/2012 25.58 25.63 25.56 25.63 525
5/18/2012 25.60 25.61 25.54 25.58 450
5/17/2012 25.66 25.70 25.60 25.61 163
5/16/2012 25.75 25.76 25.69 25.69 239
5/15/2012 25.79 25.79 25.74 25.77 100
5/14/2012 25.80 25.86 25.73 25.76 278
5/11/2012 25.82 25.86 25.80 25.84 340
5/10/2012 25.82 25.83 25.81 25.82 266
5/9/2012 25.80 25.82 25.76 25.81 293
5/8/2012 25.83 25.89 25.81 25.84 467
5/7/2012 25.84 25.87 25.80 25.85 710
5/4/2012 25.80 25.82 25.78 25.80 203
5/3/2012 25.81 25.81 25.76 25.80 450
5/2/2012 25.81 25.82 25.70 25.79 390
5/1/2012 25.80 25.83 25.75 25.79 520
4/30/2012 25.83 25.86 25.82 25.86 260
4/27/2012 25.80 25.87 25.80 25.85 891
4/26/2012 25.77 25.83 25.76 25.83 163
4/25/2012 25.79 25.80 25.75 25.79 268
4/24/2012 25.73 25.74 25.68 25.74 335
4/23/2012 25.78 25.78 25.67 25.69 344
4/20/2012 25.68 25.74 25.68 25.73 129
4/19/2012 25.75 25.75 25.69 25.70 261
4/18/2012 25.72 25.72 25.70 25.71 271
4/17/2012 25.71 25.75 25.69 25.74 245
4/16/2012 25.69 25.69 25.63 25.68 156
4/13/2012 25.66 25.68 25.59 25.67 222
4/12/2012 25.67 25.71 25.66 25.71 252
4/11/2012 25.62 25.66 25.62 25.66 181
4/10/2012 25.66 25.67 25.53 25.58 383
4/9/2012 25.65 25.68 25.65 25.65 337
4/5/2012 25.66 25.70 25.66 25.69 334
4/4/2012 25.71 25.71 25.64 25.70 539
4/3/2012 25.76 25.76 25.71 25.76 378
4/2/2012 25.71 25.73 25.68 25.72 242
3/30/2012 25.71 25.80 25.71 25.77 350
3/29/2012 25.70 25.79 25.70 25.79 1335
3/28/2012 25.76 25.78 25.70 25.75 256
3/27/2012 25.70 25.77 25.70 25.76 319
3/26/2012 25.75 25.80 25.72 25.79 621
3/23/2012 25.71 25.75 25.70 25.73 808
3/22/2012 25.70 25.73 25.69 25.72 488
3/21/2012 25.72 25.73 25.70 25.71 534
3/20/2012 25.71 25.74 25.70 25.71 329
3/19/2012 25.69 25.74 25.69 25.72 273
3/16/2012 25.72 25.75 25.63 25.69 295
3/15/2012 25.72 25.77 25.71 25.73 329
3/14/2012 25.70 25.76 25.70 25.74 1411
3/13/2012 25.70 25.76 25.68 25.76 221
3/12/2012 25.67 25.72 25.67 25.70 529
3/9/2012 25.64 25.71 25.64 25.70 340
3/8/2012 25.62 25.69 25.62 25.68 181
Marketplace
Trading Center