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
3/7/2012 25.61 25.68 25.61 25.66 380
3/6/2012 25.72 25.72 25.58 25.65 576
3/5/2012 25.74 25.76 25.66 25.67 443
3/2/2012 25.75 25.76 25.72 25.72 255
3/1/2012 25.75 25.78 25.71 25.78 457
2/29/2012 25.74 25.83 25.73 25.80 611
2/28/2012 25.71 25.82 25.70 25.82 529
2/27/2012 25.79 25.81 25.76 25.78 372
2/24/2012 25.76 25.79 25.75 25.77 635
2/23/2012 25.76 25.78 25.73 25.78 239
2/22/2012 25.72 25.74 25.67 25.74 427
2/21/2012 25.70 25.73 25.63 25.67 384
2/17/2012 25.69 25.70 25.66 25.69 474
2/16/2012 25.67 25.73 25.65 25.72 209
2/15/2012 25.65 25.69 25.63 25.66 285
2/14/2012 25.67 25.67 25.65 25.67 251
2/13/2012 25.63 25.69 25.63 25.63 441
2/10/2012 25.63 25.65 25.60 25.63 576
2/9/2012 25.69 25.70 25.65 25.68 360
2/8/2012 25.65 25.66 25.61 25.66 319
2/7/2012 25.63 25.65 25.61 25.64 291
2/6/2012 25.62 25.64 25.60 25.62 252
2/3/2012 25.60 25.64 25.57 25.62 244
2/2/2012 25.59 25.61 25.56 25.58 183
2/1/2012 25.63 25.63 25.53 25.58 549
1/31/2012 25.67 25.67 25.56 25.63 1641
1/30/2012 25.62 25.64 25.57 25.63 405
1/27/2012 25.60 25.63 25.58 25.62 294
1/26/2012 25.50 25.67 25.48 25.54 340
1/25/2012 25.35 25.51 25.35 25.47 896
1/24/2012 25.47 25.48 25.34 25.40 800
1/23/2012 25.47 25.47 25.41 25.47 138
1/20/2012 25.41 25.45 25.41 25.41 255
1/19/2012 25.42 25.44 25.39 25.43 403
1/18/2012 25.39 25.40 25.36 25.39 300
1/17/2012 25.37 25.37 25.31 25.35 512
1/13/2012 25.31 25.31 25.22 25.31 491
1/12/2012 25.29 25.30 25.28 25.29 451
1/11/2012 25.31 25.35 25.26 25.32 523
1/10/2012 25.20 25.34 25.20 25.31 148
1/9/2012 25.30 25.32 25.29 25.29 378
1/6/2012 25.37 25.37 25.26 25.30 257
1/5/2012 25.32 25.32 25.25 25.28 254
1/4/2012 25.48 25.48 25.23 25.32 2784
1/3/2012 26.00 26.00 25.25 25.33 833
12/30/2011 25.25 25.26 25.23 25.24 581
12/29/2011 25.24 25.25 25.21 25.25 334
12/28/2011 25.24 25.31 25.22 25.31 938
12/27/2011 25.17 25.29 25.17 25.29 220
12/23/2011 25.20 25.27 25.18 25.25 198
12/22/2011 25.15 25.24 25.15 25.24 334
12/21/2011 25.17 25.24 25.08 25.21 489
12/20/2011 25.09 25.21 25.04 25.21 139
12/19/2011 25.07 25.08 24.97 25.08 125
12/16/2011 25.11 25.11 25.01 25.04 353
12/15/2011 25.14 25.14 25.02 25.06 268
12/14/2011 25.18 25.18 24.98 24.99 367
12/13/2011 25.18 25.18 24.94 25.06 328
12/12/2011 25.26 25.26 24.93 24.94 425
12/9/2011 25.12 25.12 24.95 24.95 166
12/8/2011 25.15 25.15 24.93 25.03 1840
12/7/2011 25.27 25.27 25.09 25.14 275
12/6/2011 25.11 25.15 25.11 25.13 190
12/5/2011 25.29 25.29 25.00 25.12 434
12/2/2011 25.19 25.19 25.06 25.11 143
12/1/2011 24.98 25.01 24.93 25.01 72
11/30/2011 25.58 25.58 24.98 25.00 194
11/29/2011 25.03 25.03 24.94 24.95 237
11/28/2011 25.03 25.03 24.88 25.00 217
11/25/2011 24.78 24.88 24.78 24.88 8
11/23/2011 24.87 24.89 24.78 24.86 243
11/22/2011 24.98 25.00 24.82 24.82 144
11/21/2011 25.00 25.00 24.90 24.97 278
11/18/2011 25.72 25.72 24.97 25.00 114
11/17/2011 25.10 25.10 24.99 25.02 375
11/16/2011 25.08 25.08 25.02 25.06 70
11/15/2011 25.16 25.16 25.00 25.09 3687
11/14/2011 24.96 25.12 24.96 25.05 258
11/11/2011 25.03 25.12 25.03 25.11 85
11/10/2011 25.07 25.07 24.92 24.99 161
11/9/2011 25.04 25.11 25.03 25.06 495
11/8/2011 25.14 25.25 25.14 25.25 457
11/7/2011 25.21 25.24 25.17 25.20 361
11/4/2011 25.40 25.40 25.11 25.26 130
11/3/2011 25.42 25.42 25.00 25.42 66
11/2/2011 25.21 25.21 25.03 25.21 236
11/1/2011 25.19 25.19 25.01 25.05 362
10/31/2011 25.38 25.44 25.36 25.39 970
10/28/2011 25.49 25.49 25.34 25.38 255
10/27/2011 25.72 25.72 25.35 25.43 193
10/26/2011 25.28 25.30 25.23 25.30 269
10/25/2011 25.42 25.42 25.23 25.29 200
10/24/2011 25.25 25.35 25.08 25.35 349
10/21/2011 25.02 25.11 24.99 25.09 175
10/20/2011 25.01 25.01 24.85 24.88 1356
10/19/2011 24.99 25.04 24.82 24.98 209
10/18/2011 24.95 24.95 24.68 24.94 168
10/17/2011 24.80 24.85 24.64 24.85 72
10/14/2011 24.80 24.82 24.71 24.81 172
10/13/2011 24.74 24.75 24.66 24.73 108
Marketplace
Trading Center