$26.23 +0.01 (%) Claymore Tr Shs Guggenheim BulletShares 2014 High Yield Corporate Bond ETF - NYSEARCA

Dec. 18, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BSJE historical data

Date Open High Low Close Volume
12/18/201426.2126.2626.2126.2394,855
12/17/201426.2226.2426.2126.2250,560
12/16/201426.1826.2626.1726.212,531,110
12/15/201426.1826.2126.1826.20194,136
12/12/201426.1926.2326.1726.19379,327
12/11/201426.1926.2326.1726.1896,208
12/10/201426.2126.2726.1726.19511,606
12/9/201426.2626.3026.2026.20246,021
12/8/201426.2626.3026.2426.2661,725
12/5/201426.2726.3126.2726.2853,253
12/4/201426.2726.3026.2526.2621,085
12/3/201426.2926.3126.2626.2751,120
12/2/201426.3226.3826.3226.3759,695
12/1/201426.3326.3626.3226.3325,477
11/28/201426.3326.3726.3326.339,389
11/26/201426.3626.3626.3426.3629,600
11/25/201426.3326.3626.3326.3559,249
11/24/201426.3426.3626.3126.3456,390
11/21/201426.3626.3826.3526.37106,655
11/20/201426.3426.3726.3426.3560,655
11/19/201426.3526.3726.3426.3444,825
11/18/201426.3526.3826.3426.3663,320
11/17/201426.3526.3726.3326.3565,126
11/14/201426.3826.3826.3626.3750,580
11/13/201426.3726.3826.3426.3653,888
11/12/201426.3726.3726.3426.3544,839
11/11/201426.3526.3726.3426.3768,242
11/10/201426.3626.3926.3526.38129,524
11/7/201426.3526.3926.3526.3848,421
11/6/201426.3626.3926.3526.3855,471
11/5/201426.3726.4126.3126.36161,464
11/4/201426.3626.3726.3326.3648,352
11/3/201426.3726.3926.3526.38182,935
10/31/201426.4126.4126.3926.3920,778
10/30/201426.4126.4126.3826.3940,243
10/29/201426.4126.4126.3926.3939,347
10/28/201426.4126.4226.3826.3963,230
10/27/201426.3926.4026.3826.3963,672
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
  • Showing 1-100 of 980 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center