GUGGENHEIM BULLETSHARES 2014 H $26.79

down -0.04


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

BSJE historical data

Date Open High Low Close Volume
5/20/2011 25.77 25.77 25.72 25.75 118
5/19/2011 25.78 25.78 25.74 25.78 63
5/18/2011 25.73 25.76 25.70 25.75 145
5/17/2011 25.78 25.78 25.72 25.75 8
5/16/2011 25.66 25.80 25.66 25.79 73
5/13/2011 25.73 25.76 25.69 25.69 20
5/12/2011 25.72 25.77 25.71 25.71 36
5/11/2011 25.75 25.76 25.71 25.76 50
5/10/2011 25.73 25.78 25.65 25.67 221
5/9/2011 25.74 25.74 25.73 25.73 75
5/6/2011 25.68 25.76 25.67 25.73 109
5/5/2011 25.69 25.76 25.69 25.70 156
5/4/2011 25.72 25.74 25.70 25.74 62
5/3/2011 25.75 25.76 25.72 25.73 330
5/2/2011 25.74 25.85 25.74 25.75 88
4/29/2011 25.78 25.82 25.77 25.81 100
4/28/2011 25.77 25.77 25.74 25.77 106
4/27/2011 25.75 25.77 25.75 25.77 111
4/26/2011 25.71 25.76 25.71 25.74 89
4/25/2011 25.71 25.78 25.68 25.73 99
4/21/2011 25.88 25.88 25.74 25.78 53
4/20/2011 25.73 25.85 25.68 25.70 153
4/19/2011 25.70 25.72 25.58 25.72 201
4/18/2011 25.61 25.66 25.61 25.66 233
4/15/2011 25.65 25.66 25.65 25.65 82
4/14/2011 25.72 25.72 25.65 25.65 147
4/13/2011 25.65 25.82 25.62 25.67 94
4/12/2011 25.64 25.70 25.59 25.63 225
4/11/2011 25.68 25.69 25.63 25.69 45
4/8/2011 25.65 25.65 25.59 25.62 75
4/7/2011 25.64 25.64 25.62 25.64 175
4/6/2011 25.59 25.60 25.58 25.60 115
4/5/2011 25.55 25.61 25.55 25.55 225
4/4/2011 25.55 25.57 25.55 25.57 63
4/1/2011 25.53 25.53 25.51 25.52 89
3/31/2011 25.59 25.59 25.49 25.55 435
3/30/2011 25.51 25.56 25.50 25.54 85
3/29/2011 25.55 25.55 25.50 25.51 25
3/28/2011 25.45 25.47 25.42 25.45 161
3/25/2011 25.51 25.51 25.41 25.46 185
3/24/2011 25.44 25.51 25.42 25.51 108
3/23/2011 25.48 25.48 25.45 25.47 39
3/22/2011 25.44 25.46 25.44 25.44 38
3/21/2011 25.37 25.45 25.36 25.42 126
3/18/2011 25.35 25.38 25.35 25.37 85
3/17/2011 25.30 25.35 25.25 25.35 222
3/16/2011 25.34 25.44 25.29 25.34 343
3/15/2011 25.29 25.42 25.16 25.42 672
3/14/2011 25.56 25.56 25.48 25.48 144
3/11/2011 25.54 25.54 25.48 25.51 108
3/10/2011 25.54 25.60 25.53 25.59 269
3/9/2011 25.59 25.62 25.59 25.60 86
3/8/2011 25.48 25.56 25.47 25.48 156
3/7/2011 25.48 25.54 25.46 25.49 49
3/4/2011 25.54 25.57 25.54 25.56 37
3/3/2011 25.49 25.49 25.45 25.46 180
3/2/2011 25.53 25.53 25.52 25.52 82
3/1/2011 25.48 25.48 25.47 25.47 12
2/28/2011 25.57 25.60 25.56 25.60 127
2/25/2011 25.51 25.55 25.51 25.55 108
2/24/2011 25.52 25.52 25.52 25.52 0
2/23/2011 25.54 25.56 25.52 25.52 113
2/22/2011 25.61 25.65 25.60 25.65 95
2/18/2011 25.52 25.58 25.51 25.58 68
2/17/2011 25.55 25.61 25.54 25.60 58
2/16/2011 25.52 25.52 25.48 25.51 26
2/15/2011 25.46 25.51 25.46 25.50 23
2/14/2011 25.48 25.48 25.48 25.48 13
2/11/2011 25.49 25.52 25.49 25.51 38
2/10/2011 25.42 25.42 25.39 25.39 4
2/9/2011 25.46 25.46 25.44 25.44 7
2/8/2011 25.38 25.38 25.31 25.31 48
2/7/2011 25.36 25.42 25.36 25.42 8
2/4/2011 25.34 25.35 25.34 25.34 15
2/3/2011 25.35 25.35 25.34 25.34 30
2/2/2011 25.31 25.31 25.31 25.31 32
2/1/2011 25.33 25.35 25.33 25.35 62
1/31/2011 25.32 25.33 25.32 25.33 4
1/28/2011 25.28 25.31 25.28 25.30 66
Marketplace
Trading Center