$26.24 +0.01 (%) Claymore Tr Shs Guggenheim BulletShares 2014 High Yield Corporate Bond ETF - NYSEARCA

Dec. 19, 2014 | 12:21 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BSJE historical data

Date Open High Low Close Volume
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
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
  • Showing 301-400 of 980 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 10
  • >>
Trading Center