Claymore Tr Shs Guggenheim BulletShares 2014 High Yield Corporate Bond ETF $26.43

down 0.00


22/8/2014 03:59 PM  |  NYSEARCA : BSJE
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BSJE historical data

Date Open High Low Close Volume
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
10/8/201326.7026.7226.6526.6662,632
10/7/201326.6226.6926.6226.6886,929
10/4/201326.6926.6926.6626.69128,873
10/3/201326.6726.6926.6326.6630,537
10/2/201326.6526.6626.6226.6559,469
10/1/201326.6426.6526.5926.64339,762
9/30/201326.7026.7126.6526.6998,369
9/27/201326.7326.7526.7126.73224,560
9/26/201326.7026.7426.7026.73579,526
9/25/201326.7126.7526.6926.72486,837
9/24/201326.7526.7526.6926.72371,797
9/23/201326.7326.7726.7326.76194,232
9/20/201326.7426.7626.7026.7362,207
9/19/201326.7326.7626.7126.74107,821
9/18/201326.7126.7426.6626.73108,303
9/17/201326.6826.7126.6626.6979,151
9/16/201326.7126.7126.6726.70182,733
9/13/201326.6426.6726.6226.67129,511
9/12/201326.6526.6526.6226.62159,070
9/11/201326.6226.6426.5926.64107,771
9/10/201326.6126.6126.5826.5993,333
9/9/201326.6026.6226.5926.6291,656
9/6/201326.5726.6026.5626.5973,185
9/5/201326.5826.5826.5426.5699,363
9/4/201326.5826.5926.5526.5899,196
9/3/201326.5926.6026.5126.5586,124
8/30/201326.6426.6426.6026.6368,346
8/29/201326.6126.6326.5926.63153,162
8/28/201326.6026.6326.5726.62151,465
8/27/201326.5826.6126.5626.60166,822
8/26/201326.6026.6226.5726.58106,383
8/23/201326.6126.6126.5526.58117,148
8/22/201326.5526.5926.5526.59156,384
8/21/201326.5726.6126.5426.59162,112
8/20/201326.5326.5926.5326.5898,180
8/19/201326.6026.6026.5326.56111,829
8/16/201326.5526.6126.5526.5979,830
8/15/201326.6126.6126.5626.56120,858
8/14/201326.6126.6326.5926.63171,454
8/13/201326.6026.6126.5826.61105,241
8/12/201326.6126.6126.5726.5968,849
8/9/201326.6126.6126.5726.5861,569
8/8/201326.5926.6026.5726.5787,344
8/7/201326.5726.5726.5326.5588,835
8/6/201326.5426.5726.5026.51168,213
8/5/201326.5926.6026.5426.58117,130
8/2/201326.5526.5926.5526.59133,954
8/1/201326.5826.5826.5426.55288,480
7/31/201326.6326.6526.6026.64104,566
7/30/201326.6526.6526.6026.65268,360
7/29/201326.6026.6326.5726.62111,809
7/26/201326.6226.6226.5626.61116,312
7/25/201326.6826.6826.6026.63129,123
7/24/201326.6826.6926.6126.66113,323
7/23/201326.7326.7326.6426.65208,684
7/22/201326.6926.7026.6426.66195,520
7/19/201326.6626.6626.6126.6497,055
7/18/201326.6426.6526.5726.6384,527
7/17/201326.5626.6026.5326.59308,184
7/16/201326.5226.5326.4926.5381,683
7/15/201326.4826.5326.4726.52109,739
7/12/201326.5026.5026.4226.4592,084
7/11/201326.3626.4326.3626.4346,292
7/10/201326.2526.3426.2326.3356,049
7/9/201326.2126.2826.2026.25121,312
7/8/201326.1726.2326.1526.2356,752
7/5/201326.2726.2726.1526.2265,695
7/3/201326.2326.2526.2126.2535,657
7/2/201326.2826.2926.2626.2852,189
7/1/201326.2626.2826.2226.2725,395
6/28/201326.3026.3126.2026.22100,237
6/27/201326.2126.2726.2026.2678,535
6/26/201326.1626.1926.1526.1898,821
6/25/201326.1126.2226.1126.18205,588
6/24/201326.0526.2426.0526.17130,547
6/21/201326.3226.3326.1526.1991,181
6/20/201326.4026.4626.2926.3862,856
6/19/201326.4726.5226.4326.4778,364
6/18/201326.4526.5326.4426.5382,213
6/17/201326.6826.6826.4026.4557,251
6/14/201326.4026.4526.3426.4478,432
6/13/201326.2826.4326.2826.4382,405
6/12/201326.4826.4826.2726.39143,428
Trading Center