$26.39 0.00 (%) Claymore Tr Shs Guggenheim BulletShares 2014 High Yield Corporate Bond ETF - NYSEARCA

Oct. 24, 2014 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BSJE historical data

Date Open High Low Close Volume
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
4/20/201225.8125.9525.8125.9350,632
4/19/201225.9325.9425.9025.9342,508
4/18/201225.9325.9325.9125.9234,685
4/17/201225.9025.9625.8825.9538,856
4/16/201225.8625.8725.8325.8524,548
4/13/201225.8925.8925.8225.8240,243
4/12/201225.8425.9125.8025.8933,670
4/11/201225.7925.8425.7825.8345,041
4/10/201225.8825.8825.7725.7833,506
4/9/201225.8725.8825.8325.8452,905
4/5/201225.8625.9125.8025.8852,400
4/4/201225.8825.8825.8025.8336,888
4/3/201225.9525.9825.8825.9325,106
4/2/201225.8625.9125.8625.9028,594
3/30/201225.9325.9525.9125.9228,242
3/29/201225.8825.9125.8525.9168,605
3/28/201225.9225.9225.8525.9133,005
3/27/201225.9025.9425.8925.9136,887
3/26/201225.9025.9425.8925.9435,839
3/23/201225.8825.8825.8225.8298,328
3/22/201225.8325.9025.8225.8260,237
3/21/201225.9225.9225.8325.8644,429
3/20/201225.9225.9225.8825.8848,228
3/19/201225.8525.9125.8525.9151,589
3/16/201226.0126.0125.8625.8830,334
3/15/201225.9225.9225.8325.9038,517
3/14/201225.9025.9125.8425.89152,563
3/13/201225.8725.9125.8525.9129,954
3/12/201225.8525.8725.8325.8632,120
3/9/201225.8225.8925.8225.8839,398
3/8/201225.7925.8625.7725.8644,541
3/7/201225.7325.8425.7325.8233,507
3/6/201225.8725.8725.7125.7733,594
3/5/201225.8725.8725.8225.8325,846
3/2/201225.9125.9125.8525.8954,053
3/1/201225.9125.9325.8925.9337,324
2/29/201225.9926.0125.9626.0161,735
2/28/201225.9026.0025.9025.9926,082
2/27/201225.9425.9725.9325.9644,760
2/24/201225.9025.9225.8725.9245,125
2/23/201225.8725.9125.8725.9127,729
2/22/201225.8625.8625.8325.8649,570
2/21/201225.8025.8725.8025.8540,156
2/17/201225.8225.8225.7625.7953,937
2/16/201225.8425.8425.7725.8229,302
2/15/201225.7525.8025.7525.7824,735
2/14/201225.8125.8125.7425.7823,408
2/13/201225.7725.8125.7525.8183,272
2/10/201225.7725.7725.7025.7530,963
2/9/201225.7325.7825.7325.7823,300
2/8/201225.7325.7625.7125.7421,280
2/7/201225.6825.7625.6825.7634,213
2/6/201225.8125.8125.7025.7230,705
2/3/201225.7525.7825.7525.7728,585
2/2/201225.7825.7925.7325.7748,053
2/1/201225.7025.7725.6925.7679,899
1/31/201225.8425.8425.7325.7864,428
1/30/201225.8225.8225.7025.7644,343
1/27/201225.6825.7425.6725.7435,991
1/26/201226.0026.0025.7225.7329,556
1/25/201225.6325.6925.5925.6918,479
1/24/201225.6125.6225.5925.6236,013
1/23/201225.5825.6125.5825.6118,095
1/20/201225.5225.5425.5225.5420,699
1/19/201225.4925.5025.4825.5030,031
1/18/201225.4825.4925.4625.4736,052
1/17/201225.4025.4525.4025.4543,029
1/13/201225.4225.4325.3625.4036,260
1/12/201225.4225.4225.4025.4114,527
1/11/201225.4725.4725.3925.4155,620
1/10/201225.4425.4425.4025.4313,342
1/9/201225.4125.4125.3725.3934,201
  • Showing 601-700 of 941 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 10
  • >>
Trading Center