$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
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
7/5/201226.1226.1225.9225.9945,986
7/3/201226.0026.0525.9425.9950,678
7/2/201226.0526.1025.9225.9637,154
6/29/201225.9526.0425.9526.0443,271
6/28/201226.0026.0025.9025.9426,333
6/27/201225.9125.9625.9025.9526,579
6/26/201225.8525.9125.8525.8933,271
6/25/201225.9225.9225.8025.8928,434
6/22/201225.9125.9425.8525.9115,685
6/21/201225.9125.9125.8125.8446,170
6/20/201225.8525.9125.8325.9140,689
6/19/201225.8425.8425.5725.8349,825
6/18/201225.7725.7725.7025.7629,681
6/15/201225.7325.7925.6625.7475,046
6/14/201225.7125.7125.5725.7080,595
6/13/201225.6925.7125.5925.6857,312
6/12/201225.6525.7425.5425.7284,318
6/11/201225.7125.7125.5325.5874,737
6/8/201225.5725.6825.5225.66102,094
6/7/201225.6125.6125.4925.5738,844
6/6/201225.4825.5625.4725.5430,493
6/5/201225.4825.5325.4625.5222,237
6/4/201225.4825.6025.4825.5730,754
6/1/201225.7925.7925.4125.5033,602
5/31/201225.7025.7525.6025.6252,241
5/30/201225.8025.8025.7325.7442,071
5/29/201225.7025.8025.7025.8019,751
5/25/201225.7725.7725.7125.7216,502
5/24/201225.7625.7825.7025.7624,964
5/23/201225.7025.7725.7025.7716,691
5/22/201225.8025.8425.6925.7733,245
5/21/201225.8425.8725.8125.8747,590
5/18/201225.8525.9025.8425.8434,354
5/17/201225.9326.0025.8625.8841,306
5/16/201226.0026.0325.9625.9629,269
5/15/201225.9726.0125.9626.0022,376
5/14/201226.1226.1226.0326.0328,960
5/11/201226.0326.0626.0326.0520,900
5/10/201226.0826.0826.0326.0320,977
5/9/201226.0626.0626.0026.0334,590
5/8/201226.0826.0826.0126.0417,036
5/7/201226.0726.1026.0526.1097,188
5/4/201226.0226.0526.0226.0534,239
5/3/201226.0326.0525.9926.0538,381
5/2/201226.0526.0525.9926.0326,668
5/1/201225.9426.0025.9426.0016,741
4/30/201226.1326.1326.0226.0538,587
4/27/201225.9726.1225.9726.0833,504
4/26/201226.0126.1025.9726.0158,391
4/25/201225.9326.0325.9326.0227,001
4/24/201225.9625.9825.9325.9849,211
4/23/201226.0126.0125.9125.9221,761
  • Showing 501-600 of 913 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 10
  • >>
Trading Center