$26.26 +0.03 (%) Claymore Tr Shs Guggenheim BulletShares 2014 High Yield Corporate Bond ETF - NYSEARCA

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BSJE historical data

Date Open High Low Close Volume
3/4/201426.5126.5226.4826.5055,680
3/3/201426.5626.5926.4726.49410,993
2/28/201426.6126.6326.6026.6090,075
2/27/201426.5926.6226.5926.6155,208
2/26/201426.5926.6126.5826.5855,336
2/25/201426.6226.6426.5626.57117,510
2/24/201426.6126.6126.5626.61249,232
2/21/201426.5826.5926.5626.5787,496
2/20/201426.5226.5726.5226.54127,646
2/19/201426.5226.5726.5226.55458,494
2/18/201426.5226.5526.5126.52188,170
2/14/201426.5026.5426.5026.5193,652
2/13/201426.4826.5526.4826.54101,964
2/12/201426.5026.5326.4726.5274,782
2/11/201426.4626.5126.4626.5088,425
2/10/201426.4926.5026.4526.48138,385
2/7/201426.4726.4926.4426.46141,704
2/6/201426.4826.4826.4426.45169,863
2/5/201426.4526.4726.4226.45104,554
2/4/201426.4726.5226.4326.43408,126
2/3/201426.5126.5326.4526.48101,227
1/31/201426.5526.6026.5226.57312,242
1/30/201426.5626.6126.5326.55207,878
1/29/201426.6026.6426.5226.521,255,600
1/28/201426.6226.6626.5726.65396,298
1/27/201426.6526.6526.5726.61339,801
1/24/201426.6726.6826.6126.62256,121
1/23/201426.7026.7226.6726.7180,177
1/22/201426.6826.6926.6626.6751,328
1/21/201426.7226.7326.6726.70222,602
1/17/201426.7126.7226.6826.7184,689
1/16/201426.7026.7126.6826.7192,686
1/15/201426.7126.7126.6726.7083,162
1/14/201426.7026.7126.6626.7148,354
1/13/201426.7126.7126.6726.7193,110
1/10/201426.6926.7126.6526.71113,594
1/9/201426.6826.7126.6426.7081,341
1/8/201426.6826.7026.6626.7087,233
1/7/201426.7126.7126.6626.69110,423
1/6/201426.7026.7026.6726.69142,673
1/3/201426.6826.6926.6126.68113,227
1/2/201426.6826.6826.6226.67170,202
12/31/201326.6326.6726.6326.6787,585
12/30/201326.6326.6526.6226.65196,754
12/27/201326.6626.6626.5926.64106,790
12/26/201326.7526.8026.7526.7999,647
12/24/201326.7826.7926.7526.7867,005
12/23/201326.7826.7926.7326.78118,557
12/20/201326.7526.7926.6626.69410,604
12/19/201326.7926.8126.7226.74209,469
12/18/201326.7726.8226.7526.8282,462
12/17/201326.8126.8126.7826.8195,366
12/16/201326.8026.8226.7726.8058,304
12/13/201326.7726.7926.7526.7863,676
12/12/201326.7726.8026.7626.77154,305
12/11/201326.8026.8026.7726.7966,325
12/10/201326.8026.8026.7726.8060,522
12/9/201326.8326.8326.7726.7965,359
12/6/201326.7826.8026.7626.7876,049
12/5/201326.7526.7826.7426.7690,116
12/4/201326.7926.7926.7426.76286,833
12/3/201326.7826.7926.7626.7843,220
12/2/201326.7126.7726.7126.7770,273
11/29/201326.8526.8526.8226.8327,498
11/27/201326.8326.8426.8226.8387,136
11/26/201326.8226.8426.8126.8373,446
11/25/201326.8326.8526.7926.82122,111
11/22/201326.8226.8226.7726.80125,136
11/21/201326.8126.8126.7426.81131,728
11/20/201326.8126.8126.7326.74100,401
11/19/201326.7726.8126.7526.7684,699
11/18/201326.7926.7926.7426.74181,800
11/15/201326.7526.7826.7426.78148,189
11/14/201326.7526.7726.7326.76133,944
11/13/201326.7526.7526.7126.7598,192
11/12/201326.7426.7526.7226.75116,432
11/11/201326.7726.7726.7426.74145,047
11/8/201326.7426.7626.7326.7679,019
11/7/201326.7926.7926.7326.7580,463
11/6/201326.7726.7926.7426.7798,345
11/5/201326.8026.8026.7226.74118,360
11/4/201326.7826.8026.7526.7873,104
11/1/201326.8026.8026.7426.74126,475
10/31/201326.8326.8626.8026.8265,169
10/30/201326.8326.8426.8126.82125,660
10/29/201326.8626.8626.7926.82119,871
10/28/201326.8326.8326.8026.82108,922
10/25/201326.8326.8326.8126.82144,146
10/24/201326.7926.8226.7926.81111,065
10/23/201326.8326.8326.7926.8091,752
10/22/201326.8026.8326.7926.83115,545
10/21/201326.8226.8226.7926.8144,373
10/18/201326.7926.8126.7726.80140,978
10/17/201326.7826.7926.7126.77169,410
10/16/201326.7026.7726.7026.7739,475
10/15/201326.7426.7426.7026.7095,661
10/14/201326.7026.7526.7026.7471,651
10/11/201326.7326.7326.7026.7390,445
10/10/201326.7126.7226.6726.7170,829
10/9/201326.7026.7126.6626.6975,770
  • Showing 201-300 of 981 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 10
  • >>
Trading Center