GUGGENHEIM BULLETSHARES 2014 H $26.75

down -0.03


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

BSJE historical data

Date Open High Low Close Volume
5/24/2013 26.75 26.76 26.66 26.75 501
5/23/2013 26.78 26.80 26.70 26.78 327
5/22/2013 26.85 26.85 26.78 26.79 437
5/21/2013 26.82 26.83 26.80 26.81 522
5/20/2013 26.81 26.82 26.78 26.79 364
5/17/2013 26.80 26.84 26.77 26.83 862
5/16/2013 26.80 26.81 26.78 26.81 576
5/15/2013 26.81 26.81 26.77 26.80 682
5/14/2013 26.81 26.81 26.76 26.79 516
5/13/2013 26.85 26.85 26.78 26.79 315
5/10/2013 26.86 26.86 26.80 26.81 479
5/9/2013 26.86 26.86 26.82 26.85 873
5/8/2013 26.84 26.89 26.84 26.86 3099
5/7/2013 26.82 26.85 26.80 26.85 908
5/6/2013 26.84 26.84 26.80 26.84 524
5/3/2013 26.81 26.83 26.78 26.83 904
5/2/2013 26.78 26.82 26.78 26.82 806
5/1/2013 26.80 26.80 26.73 26.75 1685
4/30/2013 26.80 26.86 26.80 26.85 987
4/29/2013 26.75 26.85 26.75 26.85 998
4/26/2013 26.78 26.83 26.76 26.82 421
4/25/2013 26.78 26.80 26.76 26.79 882
4/24/2013 26.77 26.79 26.73 26.77 740
4/23/2013 26.71 26.77 26.71 26.75 527
4/22/2013 26.70 26.75 26.68 26.74 730
4/19/2013 26.67 26.72 26.64 26.72 597
4/18/2013 26.67 26.69 26.62 26.68 349
4/17/2013 26.68 26.69 26.60 26.64 1444
4/16/2013 26.65 26.69 26.64 26.69 514
4/15/2013 26.66 26.66 26.62 26.65 392
4/12/2013 26.60 26.68 26.60 26.65 994
4/11/2013 26.57 26.68 26.57 26.65 1690
4/10/2013 26.58 26.67 26.57 26.66 684
4/9/2013 26.56 26.59 26.56 26.56 399
4/8/2013 26.56 26.62 26.53 26.62 708
4/5/2013 26.54 26.62 26.54 26.59 1307
4/4/2013 26.64 26.66 26.59 26.63 695
4/3/2013 26.62 26.64 26.60 26.64 551
4/2/2013 26.57 26.64 26.57 26.61 1845
4/1/2013 26.77 26.77 26.60 26.63 1726
3/28/2013 26.68 26.71 26.65 26.70 777
3/27/2013 26.67 26.69 26.63 26.66 785
3/26/2013 26.68 26.69 26.66 26.69 355
3/25/2013 26.69 26.69 26.66 26.68 588
3/22/2013 26.69 26.69 26.66 26.69 792
3/21/2013 26.66 26.67 26.65 26.65 1103
3/20/2013 26.63 26.68 26.63 26.68 667
3/19/2013 26.67 26.67 26.63 26.65 698
3/18/2013 26.64 26.67 26.62 26.67 365
3/15/2013 26.83 26.83 26.63 26.66 529
3/14/2013 26.68 26.68 26.62 26.66 658
3/13/2013 26.60 26.65 26.60 26.65 611
3/12/2013 26.60 26.62 26.60 26.62 774
3/11/2013 26.58 26.63 26.58 26.63 350
3/8/2013 26.62 26.62 26.59 26.60 555
3/7/2013 26.60 26.61 26.59 26.61 1193
3/6/2013 26.60 26.61 26.55 26.60 668
3/5/2013 26.58 26.59 26.55 26.58 522
3/4/2013 26.57 26.58 26.54 26.58 766
3/1/2013 26.58 26.58 26.53 26.56 1112
2/28/2013 26.63 26.66 26.61 26.64 3624
2/27/2013 26.60 26.63 26.57 26.62 472
2/26/2013 26.58 26.62 26.57 26.62 319
2/25/2013 26.54 26.61 26.54 26.56 454
2/22/2013 26.58 26.58 26.55 26.57 506
2/21/2013 26.53 26.59 26.53 26.58 811
2/20/2013 26.57 26.58 26.55 26.57 582
2/19/2013 26.48 26.58 26.48 26.58 778
2/15/2013 26.54 26.54 26.50 26.53 763
2/14/2013 26.52 26.55 26.51 26.54 708
2/13/2013 26.51 26.53 26.50 26.51 861
2/12/2013 26.50 26.52 26.49 26.51 1136
2/11/2013 26.51 26.51 26.48 26.50 758
2/8/2013 26.49 26.49 26.45 26.49 817
2/7/2013 26.45 26.50 26.45 26.49 697
2/6/2013 26.53 26.56 26.46 26.51 1389
2/5/2013 26.50 26.53 26.50 26.53 1525
2/4/2013 26.56 26.58 26.51 26.55 1174
2/1/2013 26.50 26.56 26.50 26.56 993
1/31/2013 26.65 26.65 26.60 26.64 830
1/30/2013 26.73 26.73 26.63 26.65 754
1/29/2013 26.73 26.73 26.68 26.72 2135
1/28/2013 26.74 26.74 26.70 26.74 874
1/25/2013 26.73 26.73 26.67 26.69 649
1/24/2013 26.62 26.70 26.62 26.70 542
1/23/2013 26.71 26.71 26.66 26.70 3442
1/22/2013 26.68 26.69 26.63 26.69 535
1/18/2013 26.67 26.68 26.64 26.68 1927
1/17/2013 26.65 26.67 26.63 26.67 701
1/16/2013 26.64 26.64 26.57 26.62 450
1/15/2013 26.65 26.65 26.60 26.64 1185
1/14/2013 26.65 26.65 26.62 26.64 466
1/11/2013 26.61 26.63 26.60 26.62 989
1/10/2013 26.62 26.63 26.60 26.63 1134
1/9/2013 26.61 26.77 26.57 26.60 937
1/8/2013 26.58 26.61 26.56 26.59 909
1/7/2013 26.57 26.58 26.53 26.58 1023
1/4/2013 26.55 26.57 26.53 26.57 1127
1/3/2013 26.57 26.57 26.47 26.51 1507
1/2/2013 26.46 26.56 26.46 26.56 2668
Marketplace
Trading Center