$26.41 0.00 (%) Claymore Tr Shs Guggenheim BulletShares 2014 High Yield Corporate Bond ETF - NYSEARCA

Sep. 15, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BSJE historical data

Date Open High Low Close Volume
2/7/201326.4526.5026.4526.4969,670
2/6/201326.5326.5626.4626.51138,857
2/5/201326.5026.5326.5026.53152,448
2/4/201326.5626.5826.5126.55117,373
2/1/201326.5026.5626.5026.5699,301
1/31/201326.6526.6526.6026.6482,996
1/30/201326.7326.7326.6326.6575,401
1/29/201326.7326.7326.6826.72213,421
1/28/201326.7426.7426.7026.7487,329
1/25/201326.7326.7326.6726.6964,843
1/24/201326.6226.7026.6226.7054,124
1/23/201326.7126.7126.6626.70344,151
1/22/201326.6826.6926.6326.6953,473
1/18/201326.6726.6826.6426.68192,642
1/17/201326.6526.6726.6326.6770,032
1/16/201326.6426.6426.5726.6244,937
1/15/201326.6526.6526.6026.64118,451
1/14/201326.6526.6526.6226.6446,519
1/11/201326.6126.6326.6026.6298,815
1/10/201326.6226.6326.6026.63113,332
1/9/201326.6126.7726.5726.6093,698
1/8/201326.5826.6126.5626.5990,838
1/7/201326.5726.5826.5326.58102,254
1/4/201326.5526.5726.5326.57112,658
1/3/201326.5726.5726.4726.51150,619
1/2/201326.4626.5626.4626.56266,759
12/31/201226.4126.4826.4126.4827,796
12/28/201226.4226.4626.4226.4660,504
12/27/201226.4826.4826.4126.4666,253
12/26/201226.6226.6226.5526.5929,786
12/24/201226.5926.6026.5226.5327,670
12/21/201226.6026.6026.5326.5641,652
12/20/201226.5726.6426.5726.6150,993
12/19/201226.5626.5926.5626.5968,201
12/18/201226.6026.6026.5326.5697,184
12/17/201226.6026.6026.5726.6049,491
12/14/201226.5726.6026.5526.5741,050
12/13/201226.5826.5826.5526.5741,626
12/12/201226.5626.5726.5026.5443,129
12/11/201226.5626.5626.5226.5332,319
12/10/201226.5526.5626.4526.5236,733
12/7/201226.4726.5626.4726.5312,115
12/6/201226.4926.5226.4726.5139,136
12/5/201226.4726.4726.4226.4744,013
12/4/201226.4126.4426.3726.4242,232
12/3/201226.3826.4326.3326.4041,328
11/30/201226.4326.4926.4326.4935,793
11/29/201226.4526.4826.4226.4731,607
11/28/201226.4226.4526.3926.4531,388
11/27/201226.4326.4426.3726.3856,599
11/26/201226.4426.4426.3926.3935,149
11/23/201226.3526.4226.3526.4214,009
11/21/201226.3026.3926.3026.3628,677
11/20/201226.2926.3626.2826.3125,507
11/19/201226.3226.3526.2626.3543,012
11/16/201226.2526.2826.1626.2779,717
11/15/201226.3026.3126.2526.3025,480
11/14/201226.3626.3626.2826.3133,526
11/13/201226.3426.3826.3126.3422,151
11/12/201226.3526.3926.3026.3518,161
11/9/201226.3726.3726.3126.3522,362
11/8/201226.4026.4026.3226.3521,828
11/7/201226.3926.3926.3126.3334,447
11/6/201226.4126.4126.3726.3831,603
11/5/201226.3826.3826.2826.37170,656
11/2/201226.4526.4526.3426.3446,676
11/1/201226.3826.3826.3126.3636,976
10/31/201226.4826.4926.4426.4764,266
10/26/201226.4626.4626.4226.4314,208
10/25/201226.4426.4626.4226.4457,400
10/24/201226.4126.4826.4126.4146,307
10/23/201226.4526.4526.4126.4378,961
10/22/201226.4626.4826.4226.4827,579
10/19/201226.4126.4626.4026.4354,018
10/18/201226.4426.4626.4126.4563,170
10/17/201226.4026.4626.4026.4542,368
10/16/201226.4226.4326.3726.4364,707
10/15/201226.3926.4126.3826.4113,899
10/12/201226.4026.4026.3526.3847,268
10/11/201226.3826.3926.3526.3744,699
10/10/201226.3526.3826.3426.3682,005
10/9/201226.3626.3926.3326.3569,963
10/8/201226.3826.3826.3426.3739,558
10/5/201226.3626.3626.3026.3554,107
10/4/201226.3526.3726.3226.3689,657
10/3/201226.3626.3626.3126.3573,967
10/2/201226.3226.3526.2926.3259,275
10/1/201226.3326.3326.2926.3021,929
9/28/201226.3426.4026.3426.3748,196
9/27/201226.4026.4026.3626.3943,030
9/26/201226.4626.4626.3626.4074,162
9/25/201226.5026.5026.4226.4456,703
9/24/201226.5226.5326.4626.5038,582
9/21/201226.5126.5226.4826.5047,213
9/20/201226.5226.5326.4726.4840,467
9/19/201226.4826.5326.4726.5270,049
9/18/201226.5226.5226.4826.5149,419
9/17/201226.5326.5326.4926.5055,110
9/14/201226.4926.5126.4726.5048,200
9/13/201226.4426.4926.4126.4978,542
  • Showing 401-500 of 913 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 10
  • >>
Trading Center