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

Oct. 24, 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
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
6/11/201326.4826.4926.3926.4497,751
6/10/201326.4926.5026.4826.50135,578
6/7/201326.3826.4826.3826.4699,414
6/6/201326.4026.4626.3726.4663,953
6/5/201326.5226.5226.4126.4154,283
6/4/201326.5026.5826.5026.5253,509
6/3/201326.5826.5826.5126.54125,121
5/31/201326.7026.7026.6126.6294,615
5/30/201326.6626.6926.6526.6966,223
5/29/201326.7326.7326.6226.6883,496
5/28/201326.7726.7926.7326.7478,300
5/24/201326.7526.7626.6626.7550,065
5/23/201326.7826.8026.7026.7832,622
5/22/201326.8526.8526.7826.7943,629
5/21/201326.8226.8326.8026.8152,120
5/20/201326.8126.8226.7826.7936,347
5/17/201326.8026.8426.7726.8386,137
5/16/201326.8026.8126.7826.8157,583
5/15/201326.8126.8126.7726.8068,103
5/14/201326.8126.8126.7626.7951,537
5/13/201326.8526.8526.7826.7931,462
5/10/201326.8626.8626.8026.8147,871
5/9/201326.8626.8626.8226.8587,210
5/8/201326.8426.8926.8426.86309,804
5/7/201326.8226.8526.8026.8590,731
5/6/201326.8426.8426.8026.8452,362
5/3/201326.8126.8326.7826.8390,335
5/2/201326.7826.8226.7826.8280,525
5/1/201326.8026.8026.7326.75168,439
4/30/201326.8026.8626.8026.8598,638
4/29/201326.7526.8526.7526.8599,779
4/26/201326.7826.8326.7626.8242,022
4/25/201326.7826.8026.7626.7988,102
4/24/201326.7726.7926.7326.7773,902
4/23/201326.7126.7726.7126.7552,615
4/22/201326.7026.7526.6826.7472,973
4/19/201326.6726.7226.6426.7259,642
4/18/201326.6726.6926.6226.6834,859
4/17/201326.6826.6926.6026.64144,345
4/16/201326.6526.6926.6426.6951,369
4/15/201326.6626.6626.6226.6539,116
4/12/201326.6026.6826.6026.6599,313
4/11/201326.5726.6826.5726.65168,971
4/10/201326.5826.6726.5726.6668,315
4/9/201326.5626.5926.5626.5639,866
4/8/201326.5726.6226.5326.6270,712
4/5/201326.5426.6226.5426.59130,631
4/4/201326.6426.6626.5926.6369,485
4/3/201326.6226.6426.6026.6455,037
4/2/201326.5726.6426.5726.61184,499
4/1/201326.7726.7726.6026.63172,503
3/28/201326.6826.7126.6526.7077,678
3/27/201326.6726.6926.6326.6678,443
3/26/201326.6826.6926.6626.6935,430
3/25/201326.6926.6926.6626.6858,722
3/22/201326.6926.6926.6626.6979,111
  • Showing 301-400 of 942 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 10
  • >>
Trading Center