GUGGENHEIM BULLETSHARES 2014 H $26.78

down -0.01


23/5/2013 04:23 PM  |  NYSEARCA : BSJE  |  Industries :
Type:

BSJE historical data

Date Open High Low Close Volume
8/3/2012 26.20 26.21 26.19 26.21 427
8/2/2012 26.15 26.19 26.12 26.17 427
8/1/2012 26.18 26.18 26.13 26.16 475
7/31/2012 26.23 26.24 26.21 26.24 343
7/30/2012 26.21 26.22 26.20 26.22 523
7/27/2012 26.18 26.22 26.17 26.21 617
7/26/2012 26.08 26.17 26.08 26.15 485
7/25/2012 26.13 26.14 26.10 26.13 351
7/24/2012 26.13 26.13 26.07 26.09 465
7/23/2012 26.13 26.13 26.06 26.12 397
7/20/2012 26.15 26.17 26.11 26.16 613
7/19/2012 26.14 26.17 26.13 26.16 410
7/18/2012 26.14 26.14 26.05 26.12 562
7/17/2012 26.16 26.17 26.03 26.10 5767
7/16/2012 26.09 26.12 26.04 26.08 931
7/13/2012 26.07 26.10 26.00 26.08 224
7/12/2012 26.06 26.06 25.99 26.02 205
7/11/2012 26.07 26.07 25.99 26.06 446
7/10/2012 26.05 26.07 26.00 26.01 146
7/9/2012 26.03 26.05 25.98 26.01 204
7/6/2012 25.99 26.01 25.92 25.98 247
7/5/2012 26.12 26.12 25.92 25.99 460
7/3/2012 26.00 26.05 25.94 25.99 507
7/2/2012 26.05 26.10 25.92 25.96 372
6/29/2012 25.95 26.04 25.95 26.04 433
6/28/2012 26.00 26.00 25.90 25.94 264
6/27/2012 25.91 25.96 25.90 25.95 266
6/26/2012 25.85 25.91 25.85 25.89 333
6/25/2012 25.92 25.92 25.80 25.89 285
6/22/2012 25.91 25.94 25.85 25.91 157
6/21/2012 25.91 25.91 25.81 25.84 462
6/20/2012 25.85 25.91 25.83 25.91 407
6/19/2012 25.84 25.84 25.57 25.83 499
6/18/2012 25.77 25.77 25.70 25.76 297
6/15/2012 25.73 25.79 25.66 25.74 751
6/14/2012 25.71 25.71 25.57 25.70 806
6/13/2012 25.69 25.71 25.59 25.68 722
6/12/2012 25.65 25.74 25.54 25.72 844
6/11/2012 25.71 25.71 25.53 25.58 748
6/8/2012 25.57 25.68 25.52 25.66 1021
6/7/2012 25.61 25.61 25.49 25.57 389
6/6/2012 25.48 25.56 25.47 25.54 305
6/5/2012 25.48 25.53 25.46 25.52 223
6/4/2012 25.48 25.60 25.48 25.57 308
6/1/2012 25.79 25.79 25.41 25.50 336
5/31/2012 25.70 25.75 25.60 25.62 523
5/30/2012 25.80 25.80 25.73 25.74 421
5/29/2012 25.70 25.80 25.70 25.80 198
5/25/2012 25.77 25.77 25.71 25.72 165
5/24/2012 25.76 25.78 25.70 25.76 250
5/23/2012 25.70 25.77 25.70 25.77 170
5/22/2012 25.80 25.84 25.69 25.77 333
5/21/2012 25.84 25.87 25.81 25.87 476
5/18/2012 25.85 25.90 25.84 25.84 344
5/17/2012 25.93 26.00 25.86 25.88 414
5/16/2012 26.00 26.03 25.96 25.96 293
5/15/2012 25.97 26.01 25.96 26.00 220
5/14/2012 26.12 26.12 26.03 26.03 290
5/11/2012 26.03 26.06 26.03 26.05 210
5/10/2012 26.08 26.08 26.03 26.03 210
5/9/2012 26.06 26.06 26.00 26.03 346
5/8/2012 26.08 26.08 26.01 26.04 171
5/7/2012 26.07 26.10 26.05 26.10 970
5/4/2012 26.02 26.05 26.02 26.05 343
5/3/2012 26.03 26.05 25.99 26.05 380
5/2/2012 26.05 26.05 26.00 26.03 270
5/1/2012 25.94 26.00 25.94 26.00 170
4/30/2012 26.13 26.13 26.02 26.05 390
4/27/2012 25.97 26.12 25.97 26.08 336
4/26/2012 26.01 26.10 25.97 26.01 584
4/25/2012 25.93 26.03 25.93 26.02 270
4/24/2012 25.96 25.98 25.93 25.98 493
4/23/2012 26.01 26.01 25.91 25.92 218
4/20/2012 25.81 25.95 25.81 25.93 507
4/19/2012 25.93 25.94 25.90 25.93 426
4/18/2012 25.93 25.93 25.91 25.92 347
4/17/2012 25.90 25.96 25.88 25.95 389
4/16/2012 25.86 25.87 25.83 25.85 246
4/13/2012 25.89 25.89 25.82 25.82 403
4/12/2012 25.84 25.91 25.80 25.89 337
4/11/2012 25.79 25.84 25.78 25.83 451
4/10/2012 25.88 25.88 25.77 25.78 336
4/9/2012 25.87 25.88 25.83 25.84 530
4/5/2012 25.86 25.91 25.80 25.88 524
4/4/2012 25.88 25.88 25.80 25.83 369
4/3/2012 25.95 25.98 25.88 25.93 252
4/2/2012 25.86 25.91 25.86 25.90 286
3/30/2012 25.93 25.95 25.91 25.92 283
3/29/2012 25.88 25.91 25.85 25.91 687
3/28/2012 25.92 25.92 25.85 25.91 331
3/27/2012 25.90 25.94 25.89 25.91 369
3/26/2012 25.90 25.94 25.89 25.94 359
3/23/2012 25.88 25.88 25.82 25.82 984
3/22/2012 25.83 25.90 25.82 25.82 603
3/21/2012 25.92 25.92 25.83 25.86 445
3/20/2012 25.92 25.92 25.88 25.88 483
3/19/2012 25.85 25.91 25.85 25.91 516
3/16/2012 26.01 26.01 25.86 25.88 304
3/15/2012 25.92 25.92 25.83 25.90 386
3/14/2012 25.90 25.91 25.84 25.89 1526
Marketplace
Trading Center