$26.39 0.00 (%) Claymore Tr Shs Guggenheim BulletShares 2014 High Yield Corporate Bond ETF - NYSEARCA

Oct. 24, 2014 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BSJE historical data

Date Open High Low Close Volume
10/24/201426.3826.4126.3826.3950,384
10/23/201426.4026.4226.3826.39100,410
10/22/201426.3926.4226.3726.3898,818
10/21/201426.3826.3926.3426.3847,358
10/20/201426.3826.3926.3626.3753,068
10/17/201426.3326.3826.3226.36129,866
10/16/201426.3126.3426.2926.30165,105
10/15/201426.3326.3526.3326.3390,046
10/14/201426.3426.3726.3326.3465,555
10/13/201426.3426.3726.3426.3525,756
10/10/201426.3326.3826.3326.3734,045
10/9/201426.3626.3926.3626.3831,065
10/8/201426.3726.4026.3526.4041,752
10/7/201426.3726.3926.3626.3939,584
10/6/201426.3626.4026.3526.38144,413
10/3/201426.3726.4026.3526.3880,021
10/2/201426.3626.3926.3326.37101,137
10/1/201426.3426.3926.3226.32194,006
9/30/201426.3726.4126.3726.3835,856
9/29/201426.3926.4126.3826.3937,100
9/26/201426.3826.4526.3626.4581,042
9/25/201426.3826.4226.3726.3958,381
9/24/201426.4126.4326.3826.43164,835
9/23/201426.4026.4226.3826.39110,658
9/22/201426.4126.4226.4026.42143,284
9/19/201426.4226.4226.3826.4041,932
9/18/201426.3926.4226.3826.42182,299
9/17/201426.4026.4126.3826.4053,954
9/16/201426.3926.4126.3926.4146,214
9/15/201426.4026.4126.3826.4136,523
9/12/201426.4026.4226.3826.4153,667
9/11/201426.4226.4626.3626.4692,843
9/10/201426.4326.4326.3826.4139,846
9/9/201426.4326.4326.4126.4242,325
9/8/201426.4226.4326.4026.4157,485
9/5/201426.4126.4326.4026.4288,036
9/4/201426.4126.4326.4026.42125,252
9/3/201426.4226.4326.4026.41126,752
9/2/201426.4026.4526.3926.411,651,450
8/29/201426.4426.4826.4426.45107,682
8/28/201426.4226.4726.4226.44359,310
8/27/201426.4326.4526.4326.4460,167
8/26/201426.4426.4626.4426.4468,550
8/25/201426.4326.4526.4326.4560,100
8/22/201426.4426.4426.4226.4344,066
8/21/201426.4126.4426.4126.4364,237
8/20/201426.4126.4426.4026.44175,595
8/19/201426.4026.4326.4026.4252,899
8/18/201426.4026.4326.3826.4363,787
8/15/201426.4026.4326.3826.4390,578
8/14/201426.3726.4126.3726.39103,865
8/13/201426.3626.4126.3626.4150,688
8/12/201426.3526.4126.3426.37147,082
8/11/201426.4026.4126.3626.3659,301
8/8/201426.3526.4026.3526.3842,358
8/7/201426.4026.4026.3426.36199,360
8/6/201426.3926.4226.3926.4282,388
8/5/201426.4226.4226.3826.40141,631
8/4/201426.4326.4326.3826.4362,148
8/1/201426.3026.4326.2526.422,967,900
7/31/201426.3826.4126.3026.37208,356
7/30/201426.3926.4126.3526.40108,658
7/29/201426.3826.4126.3626.3962,407
7/28/201426.3926.4126.3726.41142,448
7/25/201426.3726.4026.3526.4058,948
7/24/201426.3726.4026.3326.40132,829
7/23/201426.3326.4026.3226.39235,331
7/22/201426.3326.3826.2826.3586,441
7/21/201426.3626.4026.3526.3892,421
7/18/201426.3626.3926.3526.3660,308
7/17/201426.4026.4026.3726.3864,393
7/16/201426.4126.4126.3826.3955,677
7/15/201426.3826.4226.3726.3943,475
7/14/201426.3926.4326.3826.4385,817
7/11/201426.3926.4026.3826.4065,202
7/10/201426.3926.4026.3726.4037,522
7/9/201426.3926.4026.3826.3855,073
7/8/201426.3626.4226.3626.3876,264
7/7/201426.3726.4226.3426.35153,238
7/3/201426.3826.4226.3626.3854,031
7/2/201426.4226.4226.3126.351,450,280
7/1/201426.4026.4326.4026.4064,256
6/30/201426.4526.4926.4426.45176,075
6/27/201426.4626.4826.4426.47168,629
6/26/201426.4626.4826.4526.48127,882
6/25/201426.4326.4826.4326.48120,903
6/24/201426.4526.4826.4426.47100,936
6/20/201426.4426.4626.4326.46182,122
6/19/201426.4426.4526.4326.4593,202
6/18/201426.4526.4526.4326.4448,018
6/17/201426.4426.4426.4326.4494,928
6/16/201426.4426.4426.4326.4485,713
6/13/201426.4326.4626.4326.4430,984
6/12/201426.4326.4626.4226.4293,366
6/11/201426.4426.4526.4226.43164,330
6/10/201426.4326.4526.4126.4298,157
6/9/201426.4526.4626.4126.4168,814
6/6/201426.4426.4526.4126.4299,775
6/5/201426.4226.4526.4126.42162,045
6/4/201426.4426.4426.4126.43110,835
  • Showing 1-100 of 942 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center