$26.36 +0.01 (%) Claymore Tr Shs Guggenheim BulletShares 2014 High Yield Corporate Bond ETF - NYSEARCA

Nov. 26, 2014 | 03:56 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BSJE historical data

Date Open High Low Close Volume
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
9/12/201226.4226.4426.4026.4451,711
9/11/201226.4126.4226.3726.4035,890
9/10/201226.3826.3926.3726.3845,597
9/7/201226.3326.3926.3326.3698,275
9/6/201226.3126.3426.2726.3349,385
9/5/201226.2826.3026.2526.2762,220
9/4/201226.2726.2826.2226.2853,986
8/31/201226.3926.3926.3326.3650,162
8/30/201226.3026.3526.3026.3472,609
8/29/201226.3526.3526.3026.3229,273
8/28/201226.3226.3326.2926.31147,811
8/27/201226.3026.3326.2926.32146,931
8/24/201226.2626.3126.2626.3054,292
8/23/201226.2726.2726.2326.2633,919
8/22/201226.2726.2826.2526.2658,369
8/21/201226.2626.2726.2326.2552,084
8/20/201226.1626.2426.1626.2427,629
8/17/201226.2226.2226.2026.2123,463
8/16/201226.2126.2226.1826.2137,037
8/15/201226.2226.2226.1726.1724,747
8/14/201226.2326.2426.2126.2432,877
8/13/201226.2226.2226.1626.2148,049
8/10/201226.2126.2226.1726.2146,432
8/9/201226.2626.2626.2026.2429,478
8/8/201226.1726.2426.1726.2433,542
8/7/201226.2426.2426.1926.2446,551
8/6/201226.2126.2326.1726.1934,605
8/3/201226.2026.2126.1926.2142,679
8/2/201226.1526.1926.1226.1742,693
8/1/201226.1826.1826.1326.1647,446
7/31/201226.2326.2426.2126.2434,218
7/30/201226.2126.2226.2026.2252,244
7/27/201226.1826.2226.1726.2161,656
7/26/201226.0826.1726.0826.1548,451
7/25/201226.1326.1426.1026.1335,015
7/24/201226.1326.1326.0726.0946,451
7/23/201226.1326.1326.0626.1239,699
7/20/201226.1526.1726.1126.1661,288
7/19/201226.1426.1726.1326.1640,958
7/18/201226.1426.1426.0526.1256,110
7/17/201226.1626.1726.0326.10576,652
7/16/201226.0926.1226.0426.0893,063
7/13/201226.0726.1026.0026.0822,347
7/12/201226.0626.0625.9926.0220,470
7/11/201226.0726.0725.9926.0644,570
7/10/201226.0526.0726.0026.0114,528
7/9/201226.0326.0525.9826.0120,315
7/6/201225.9926.0125.9225.9824,615
  • Showing 501-600 of 965 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 10
  • >>
Trading Center