GUGGENHEIM BULLETSHARES 2014 H $26.79

down -0.02


22/5/2013 04:22 PM  |  NYSEARCA : BSJE  |  Industries :
Type:

BSJE historical data

Date Open High Low Close Volume
12/26/2012 26.62 26.62 26.55 26.59 298
12/24/2012 26.59 26.60 26.52 26.53 277
12/21/2012 26.60 26.60 26.53 26.56 417
12/20/2012 26.57 26.64 26.57 26.61 510
12/19/2012 26.56 26.59 26.56 26.59 682
12/18/2012 26.60 26.60 26.53 26.56 972
12/17/2012 26.60 26.60 26.57 26.60 495
12/14/2012 26.57 26.60 26.55 26.57 411
12/13/2012 26.58 26.58 26.55 26.57 417
12/12/2012 26.56 26.57 26.50 26.54 432
12/11/2012 26.56 26.56 26.52 26.53 324
12/10/2012 26.55 26.56 26.45 26.52 368
12/7/2012 26.47 26.56 26.47 26.53 122
12/6/2012 26.49 26.52 26.47 26.51 392
12/5/2012 26.47 26.47 26.42 26.47 441
12/4/2012 26.41 26.44 26.37 26.42 423
12/3/2012 26.38 26.43 26.33 26.40 414
11/30/2012 26.43 26.49 26.43 26.49 358
11/29/2012 26.45 26.48 26.42 26.47 317
11/28/2012 26.42 26.45 26.39 26.45 314
11/27/2012 26.43 26.44 26.37 26.38 566
11/26/2012 26.44 26.44 26.39 26.39 352
11/23/2012 26.35 26.42 26.35 26.42 141
11/21/2012 26.30 26.39 26.30 26.36 287
11/20/2012 26.29 26.36 26.28 26.31 256
11/19/2012 26.32 26.35 26.26 26.35 431
11/16/2012 26.25 26.28 26.16 26.27 798
11/15/2012 26.30 26.31 26.25 26.30 255
11/14/2012 26.36 26.36 26.28 26.31 336
11/13/2012 26.34 26.38 26.31 26.34 222
11/12/2012 26.35 26.39 26.30 26.35 182
11/9/2012 26.37 26.37 26.31 26.35 224
11/8/2012 26.40 26.40 26.32 26.35 219
11/7/2012 26.39 26.39 26.31 26.33 345
11/6/2012 26.41 26.41 26.37 26.38 317
11/5/2012 26.38 26.38 26.28 26.37 1707
11/2/2012 26.45 26.45 26.34 26.34 467
11/1/2012 26.38 26.38 26.31 26.36 370
10/31/2012 26.48 26.49 26.44 26.47 643
10/26/2012 26.46 26.46 26.42 26.43 143
10/25/2012 26.44 26.46 26.42 26.44 574
10/24/2012 26.41 26.48 26.41 26.41 464
10/23/2012 26.45 26.45 26.41 26.43 790
10/22/2012 26.46 26.48 26.42 26.48 276
10/19/2012 26.41 26.46 26.40 26.43 541
10/18/2012 26.44 26.46 26.41 26.45 632
10/17/2012 26.40 26.46 26.40 26.45 424
10/16/2012 26.42 26.43 26.37 26.43 648
10/15/2012 26.39 26.41 26.38 26.41 139
10/12/2012 26.40 26.40 26.35 26.38 473
10/11/2012 26.38 26.39 26.35 26.37 447
10/10/2012 26.35 26.38 26.34 26.36 821
10/9/2012 26.36 26.39 26.33 26.35 700
10/8/2012 26.38 26.38 26.34 26.37 396
10/5/2012 26.36 26.36 26.30 26.35 542
10/4/2012 26.35 26.37 26.32 26.36 897
10/3/2012 26.36 26.36 26.31 26.35 740
10/2/2012 26.32 26.35 26.29 26.32 593
10/1/2012 26.33 26.33 26.29 26.30 220
9/28/2012 26.34 26.40 26.34 26.37 482
9/27/2012 26.40 26.40 26.36 26.39 431
9/26/2012 26.46 26.46 26.36 26.40 742
9/25/2012 26.50 26.50 26.42 26.44 568
9/24/2012 26.52 26.53 26.46 26.50 386
9/21/2012 26.51 26.52 26.48 26.50 473
9/20/2012 26.52 26.53 26.47 26.48 405
9/19/2012 26.48 26.53 26.47 26.52 701
9/18/2012 26.52 26.52 26.48 26.51 495
9/17/2012 26.53 26.53 26.49 26.50 552
9/14/2012 26.49 26.51 26.47 26.50 482
9/13/2012 26.44 26.49 26.41 26.49 786
9/12/2012 26.42 26.44 26.40 26.44 518
9/11/2012 26.41 26.42 26.37 26.40 359
9/10/2012 26.38 26.39 26.37 26.38 456
9/7/2012 26.33 26.39 26.33 26.36 983
9/6/2012 26.31 26.34 26.27 26.33 494
9/5/2012 26.28 26.30 26.25 26.27 623
9/4/2012 26.27 26.28 26.22 26.28 540
8/31/2012 26.39 26.39 26.33 26.36 502
8/30/2012 26.30 26.35 26.30 26.34 727
8/29/2012 26.35 26.35 26.30 26.32 293
8/28/2012 26.32 26.33 26.29 26.31 1479
8/27/2012 26.30 26.33 26.29 26.32 1470
8/24/2012 26.26 26.31 26.26 26.30 543
8/23/2012 26.27 26.27 26.23 26.26 340
8/22/2012 26.27 26.28 26.25 26.26 584
8/21/2012 26.26 26.27 26.23 26.25 521
8/20/2012 26.16 26.24 26.16 26.24 277
8/17/2012 26.22 26.22 26.20 26.21 235
8/16/2012 26.21 26.22 26.18 26.21 371
8/15/2012 26.22 26.22 26.17 26.17 248
8/14/2012 26.23 26.24 26.21 26.24 329
8/13/2012 26.22 26.22 26.16 26.21 481
8/10/2012 26.21 26.22 26.17 26.21 465
8/9/2012 26.26 26.26 26.20 26.24 295
8/8/2012 26.17 26.24 26.17 26.24 336
8/7/2012 26.24 26.24 26.19 26.24 466
8/6/2012 26.21 26.23 26.17 26.19 347
8/3/2012 26.20 26.21 26.19 26.21 427
8/2/2012 26.15 26.19 26.12 26.17 427
Marketplace
Trading Center