$26.39 0.00 (%) Claymore Tr Shs Guggenheim BulletShares 2014 High Yield Corporate Bond ETF - NYSEARCA

Oct. 30, 2014 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BSJE historical data

Date Open High Low Close Volume
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
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
  • Showing 201-300 of 946 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 10
  • >>
Trading Center