Claymore Tr Shs Guggenheim BulletShares 2014 High Yield Corporate Bond ETF $26.37

down -0.03


31/7/2014 03:59 PM  |  NYSEARCA : BSJE
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BSJE historical data

Date Open High Low Close Volume
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
1/6/201225.4025.4025.3325.3619,205
1/5/201225.3925.3925.3225.3610,809
1/4/201225.4125.4125.2625.37115,047
1/3/201225.4225.4225.3325.3625,044
12/30/201125.3125.3125.2725.3012,751
12/29/201125.2825.3025.2625.3032,855
12/28/201125.2325.2625.2125.2636,339
12/27/201125.2025.3625.2025.364,547
12/23/201125.2625.3525.2425.3315,945
12/22/201125.3925.3925.2725.306,484
12/21/201125.3525.3525.2125.3337,219
12/20/201125.2025.3125.1625.31157,729
12/19/201125.1025.1625.1025.108,099
12/16/201125.1725.1925.1125.1926,590
12/15/201125.1925.2325.0525.1717,842
12/14/201125.1925.1925.1125.1318,797
12/13/201125.1725.1725.0025.1613,334
12/12/201125.7325.7325.0825.1626,713
12/9/201124.9825.1424.9825.145,083
12/8/201125.0925.1524.9725.1311,138
12/7/201125.1325.1725.0725.1112,980
12/6/201125.0425.0725.0425.043,050
12/5/201125.1925.1925.0525.096,959
12/2/201125.0625.0624.9524.9510,319
12/1/201124.9524.9524.9224.953,310
11/30/201125.0525.0524.9225.0119,911
11/29/201124.8024.8724.8024.87834
11/28/201124.9724.9724.8524.8911,665
11/25/201124.7624.8324.7624.792,600
11/23/201124.7924.8124.7524.787,320
11/22/201125.1825.1824.8424.8613,266
11/21/201124.9524.9924.7824.868,900
11/18/201125.0625.0624.9024.901,950
11/17/201125.1325.1324.8924.988,519
11/16/201125.1925.1925.0025.069,878
11/15/201125.1525.1525.0125.142,657
11/14/201125.1425.1425.1025.108,118
11/11/201125.1225.1525.1225.131,700
11/10/201125.2225.2224.9924.996,483
11/9/201125.0225.0724.9824.9821,732
11/8/201125.3525.3525.0125.1629,285
11/7/201125.2225.2525.1225.123,548
11/4/201125.2025.2725.1425.2012,911
11/3/201125.2725.2725.1025.108,949
11/2/201125.4525.4525.0725.073,822
11/1/201125.1925.1924.7925.0212,348
10/31/201125.4225.4525.3025.38335,905
10/28/201125.4625.4625.2825.343,515
10/27/201125.3625.4025.1925.4015,093
10/26/201125.1825.1825.0525.0720,606
10/25/201125.1425.1725.0725.074,058
10/24/201125.0125.0324.9924.994,653
10/21/201124.9224.9824.8524.963,201
10/20/201124.7024.8524.7024.802,100
10/19/201124.7124.7224.6224.681,700
10/18/201124.5024.6624.5024.664,956
10/17/201124.5724.5924.5024.503,015
10/14/201124.6024.6024.6024.601,000
10/13/201124.4724.4924.4524.494,222
Trading Center