GUGGENHEIM BULLETSHARES 2013 H $25.73

down -0.07


24/5/2013 04:24 PM  |  NYSEARCA : BSJD  |  Industries :
Type:

BSJD historical data

Date Open High Low Close Volume
5/26/2011 25.78 25.80 25.75 25.78 152
5/25/2011 25.77 25.80 25.76 25.79 160
5/24/2011 25.76 25.79 25.76 25.79 168
5/23/2011 25.78 25.79 25.78 25.79 119
5/20/2011 25.77 25.82 25.77 25.82 90
5/19/2011 25.79 25.80 25.77 25.80 125
5/18/2011 25.80 25.80 25.74 25.77 50
5/17/2011 25.80 25.82 25.72 25.79 76
5/16/2011 25.77 25.79 25.70 25.78 136
5/13/2011 25.75 25.75 25.70 25.70 134
5/12/2011 25.74 25.75 25.70 25.75 24
5/11/2011 25.75 25.76 25.74 25.76 387
5/10/2011 25.76 25.76 25.74 25.76 125
5/9/2011 25.72 25.72 25.72 25.72 72
5/6/2011 25.74 25.74 25.65 25.71 144
5/5/2011 25.68 25.71 25.68 25.69 59
5/4/2011 25.67 25.71 25.67 25.71 120
5/3/2011 25.70 25.72 25.70 25.72 120
5/2/2011 25.75 25.75 25.65 25.72 140
4/29/2011 25.74 25.77 25.70 25.77 260
4/28/2011 25.75 25.76 25.64 25.65 58
4/27/2011 25.68 25.75 25.68 25.75 88
4/26/2011 25.66 25.74 25.66 25.74 69
4/25/2011 25.71 25.77 25.66 25.75 98
4/21/2011 25.81 25.81 25.67 25.70 175
4/20/2011 25.57 25.68 25.57 25.67 133
4/19/2011 25.66 25.66 25.57 25.64 199
4/18/2011 25.64 25.65 25.64 25.65 133
4/15/2011 25.65 25.66 25.64 25.66 38
4/14/2011 25.55 25.64 25.55 25.63 35
4/13/2011 25.61 25.65 25.60 25.64 96
4/12/2011 25.61 25.61 25.56 25.56 133
4/11/2011 25.58 25.66 25.57 25.65 72
4/8/2011 25.56 25.63 25.56 25.63 144
4/7/2011 25.59 25.63 25.53 25.63 88
4/6/2011 25.58 25.61 25.54 25.59 971
4/5/2011 25.55 25.59 25.53 25.59 76
4/4/2011 25.62 25.62 25.61 25.62 75
4/1/2011 25.57 25.57 25.55 25.57 76
3/31/2011 25.59 25.59 25.50 25.57 109
3/30/2011 25.53 25.60 25.53 25.59 89
3/29/2011 25.52 25.57 25.51 25.54 103
3/28/2011 25.53 25.57 25.52 25.53 279
3/25/2011 25.50 25.53 25.47 25.50 360
3/24/2011 25.48 25.49 25.48 25.49 200
3/23/2011 25.48 25.48 25.47 25.47 84
3/22/2011 25.46 25.51 25.45 25.49 229
3/21/2011 25.38 25.46 25.38 25.46 546
3/18/2011 25.37 25.41 25.36 25.41 244
3/17/2011 25.31 25.37 25.31 25.36 3285
3/16/2011 25.30 25.32 25.24 25.32 179
3/15/2011 25.23 25.39 25.18 25.39 436
3/14/2011 25.46 25.48 25.43 25.45 104
3/11/2011 25.44 25.46 25.43 25.46 133
3/10/2011 25.50 25.51 25.48 25.50 231
3/9/2011 25.54 25.54 25.50 25.51 158
3/8/2011 25.52 25.54 25.50 25.53 138
3/7/2011 25.51 25.53 25.49 25.51 49
3/4/2011 25.52 25.53 25.49 25.53 307
3/3/2011 25.45 25.46 25.44 25.45 117
3/2/2011 25.40 25.42 25.40 25.40 91
3/1/2011 25.53 25.53 25.51 25.51 40
2/28/2011 25.57 25.59 25.57 25.58 23
2/25/2011 25.52 25.54 25.52 25.54 144
2/24/2011 25.56 25.56 25.55 25.55 22
2/23/2011 25.52 25.52 25.51 25.52 45
2/22/2011 25.58 25.60 25.58 25.59 210
2/18/2011 25.50 25.57 25.46 25.57 413
2/17/2011 25.50 25.51 25.50 25.51 121
2/16/2011 25.44 25.44 25.42 25.44 39
2/15/2011 25.42 25.43 25.42 25.43 17
2/14/2011 25.42 25.42 25.42 25.42 1
2/11/2011 25.41 25.41 25.38 25.40 81
2/10/2011 25.35 25.41 25.34 25.39 93
2/9/2011 25.41 25.41 25.39 25.39 14
2/8/2011 25.40 25.40 25.39 25.39 22
2/7/2011 25.33 25.39 25.33 25.38 62
2/4/2011 25.31 25.31 25.30 25.31 32
2/3/2011 25.31 25.32 25.31 25.31 33
2/2/2011 25.27 25.28 25.27 25.28 20
2/1/2011 25.24 25.25 25.24 25.25 48
1/31/2011 25.26 25.33 25.26 25.28 91
1/28/2011 25.26 25.26 25.26 25.26 6
Marketplace
Trading Center