Claymore Tr Shs Guggenheim BulletShares 2014 High Yield Corporate Bond ETF $26.40

down -0.01


17/9/2014 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
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
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
Trading Center