GUGGENHEIM BULLETSHARES 2014 H $26.79


20/5/2013 04:20 PM  |  NYSEARCA : BSJE  |  Industries :
Type:

BSJE historical data

Date Open High Low Close Volume
10/13/2011 24.47 24.49 24.45 24.49 43
10/12/2011 24.38 24.47 24.38 24.47 63
10/11/2011 24.39 24.39 24.16 24.28 111
10/10/2011 24.14 24.31 24.14 24.31 44
10/7/2011 24.15 24.17 23.92 24.15 126
10/6/2011 24.15 24.15 24.03 24.10 57
10/5/2011 23.83 24.15 23.81 24.15 67
10/4/2011 24.08 24.09 23.76 24.09 84
10/3/2011 24.42 24.42 23.89 24.29 65
9/30/2011 24.60 24.65 24.53 24.58 151
9/29/2011 25.09 25.09 24.60 24.79 964
9/28/2011 24.98 24.99 24.75 24.75 46
9/27/2011 24.84 24.85 24.75 24.76 122
9/26/2011 24.58 24.78 24.52 24.78 29
9/23/2011 24.80 24.92 24.79 24.80 108
9/22/2011 24.85 24.85 24.68 24.75 152
9/21/2011 24.90 25.01 24.89 24.90 108
9/20/2011 25.00 25.00 24.95 24.95 43
9/19/2011 24.86 24.92 24.84 24.92 79
9/16/2011 24.95 24.97 24.93 24.97 65
9/15/2011 24.90 24.95 24.83 24.90 155
9/14/2011 24.81 24.86 24.80 24.86 86
9/13/2011 24.84 24.84 24.76 24.81 123
9/12/2011 24.80 24.89 24.62 24.89 109
9/9/2011 24.90 24.91 24.87 24.89 70
9/8/2011 24.89 24.89 24.80 24.85 65
9/7/2011 24.85 24.88 24.81 24.88 68
9/6/2011 24.85 24.85 24.77 24.77 80
9/2/2011 25.08 25.08 24.80 24.90 100
9/1/2011 25.03 25.03 24.87 24.97 139
8/31/2011 25.02 25.02 24.83 25.02 40
8/30/2011 24.84 24.90 24.82 24.90 28
8/29/2011 24.68 24.68 24.68 24.68 8
8/26/2011 26.13 26.13 24.72 24.78 49
8/25/2011 24.81 24.88 24.74 24.78 204
8/24/2011 24.99 24.99 24.56 24.79 62
8/23/2011 24.80 24.91 24.76 24.84 290
8/22/2011 24.65 24.98 24.65 24.98 123
8/19/2011 24.87 24.88 24.79 24.84 69
8/18/2011 24.82 24.92 24.77 24.82 983
8/17/2011 24.97 25.11 24.96 25.05 992
8/16/2011 24.90 24.93 24.86 24.90 149
8/15/2011 24.76 24.89 24.69 24.69 87
8/12/2011 24.78 24.78 24.75 24.77 53
8/11/2011 24.60 24.68 24.59 24.68 835
8/10/2011 24.75 24.76 24.68 24.69 29
8/9/2011 24.97 24.97 24.77 24.77 31
8/8/2011 24.97 25.01 24.23 24.96 70
8/5/2011 25.15 25.15 24.90 25.02 25
8/4/2011 25.40 25.40 25.27 25.27 56
8/3/2011 25.51 25.51 25.37 25.39 76
8/2/2011 25.54 25.54 25.45 25.46 69
8/1/2011 25.59 25.60 25.48 25.48 164
7/29/2011 25.50 25.64 25.50 25.60 90
7/28/2011 25.67 25.67 25.58 25.67 43
7/27/2011 25.68 25.69 25.53 25.61 54
7/26/2011 25.69 25.70 25.54 25.69 116
7/25/2011 25.66 25.68 25.62 25.65 156
7/22/2011 25.65 25.68 25.56 25.56 57
7/21/2011 25.63 25.68 25.52 25.67 162
7/20/2011 25.62 25.65 25.47 25.64 71
7/19/2011 25.58 25.58 25.46 25.55 52
7/18/2011 25.56 25.58 25.46 25.57 64
7/15/2011 25.55 25.64 25.55 25.60 132
7/14/2011 25.55 25.55 25.43 25.55 150
7/13/2011 25.44 25.59 25.40 25.59 72
7/12/2011 25.54 25.55 25.45 25.54 91
7/11/2011 25.53 25.54 25.45 25.50 67
7/8/2011 25.56 25.59 25.55 25.59 199
7/7/2011 25.53 25.61 25.53 25.57 86
7/6/2011 25.55 25.59 25.48 25.57 90
7/5/2011 25.57 25.58 25.48 25.54 242
7/1/2011 25.48 25.57 25.46 25.50 202
6/30/2011 25.49 25.54 25.46 25.53 31
6/29/2011 25.44 25.45 25.37 25.41 74
6/28/2011 25.40 25.43 25.40 25.43 42
6/27/2011 25.48 25.48 25.42 25.42 34
6/24/2011 25.52 25.52 25.45 25.48 118
6/23/2011 25.46 25.55 25.42 25.49 119
6/22/2011 25.52 25.57 25.46 25.51 80
6/21/2011 25.45 25.52 25.38 25.51 122
6/20/2011 25.45 25.47 25.33 25.46 52
6/17/2011 25.49 25.50 25.40 25.47 57
6/16/2011 25.48 25.48 25.41 25.42 14
6/15/2011 25.52 25.55 25.52 25.54 93
6/14/2011 25.58 25.59 25.53 25.57 153
6/10/2011 25.60 25.60 25.52 25.55 281
6/9/2011 25.60 25.60 25.60 25.60 84
6/8/2011 25.63 25.64 25.60 25.61 39
6/7/2011 25.66 25.66 25.65 25.65 50
6/6/2011 25.56 25.67 25.56 25.63 108
6/3/2011 25.64 25.68 25.60 25.63 82
6/2/2011 25.74 25.74 25.70 25.71 30
6/1/2011 25.73 25.76 25.69 25.70 688
5/31/2011 25.82 25.83 25.80 25.83 57
5/27/2011 25.75 25.81 25.75 25.80 84
5/26/2011 25.75 25.78 25.73 25.76 43
5/25/2011 25.76 25.77 25.75 25.76 37
5/24/2011 25.76 25.77 25.76 25.76 137
5/23/2011 25.74 25.76 25.74 25.74 63
Marketplace
Trading Center