Claymore Tr Shs Guggenheim BulletShares 2015 High Yield Corporate Bond ETF $26.76

down -0.01


21/8/2014 01:42 PM  |  NYSEARCA : BSJF
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BSJF historical data

Date Open High Low Close Volume
8/20/201426.7326.7926.7126.77137,691
8/19/201426.6926.8626.6626.86191,123
8/18/201426.7226.7226.6526.70142,923
8/15/201426.6826.7126.6426.71144,272
8/14/201426.6226.6626.6126.65109,239
8/13/201426.5826.6626.5626.62143,506
8/12/201426.5326.7026.5026.70352,580
8/11/201426.5526.5726.5426.54123,271
8/8/201426.5126.5626.4926.55396,689
8/7/201426.5326.5626.4926.53163,723
8/6/201426.5226.5726.5226.53375,550
8/5/201426.4826.5526.4726.50317,107
8/4/201426.5126.5326.4026.52475,489
8/1/201426.4026.5326.3126.534,113,260
7/31/201426.6026.6126.4526.47183,948
7/30/201426.6426.6526.6126.62187,769
7/29/201426.7226.7226.6526.65318,392
7/28/201426.7326.7526.6926.691,092,850
7/25/201426.7226.7526.6926.71126,132
7/24/201426.6926.7526.6726.70226,212
7/23/201426.7126.7426.6726.70112,097
7/22/201426.6426.7026.6326.69417,755
7/21/201426.6726.6926.6326.67122,467
7/18/201426.7026.7626.6726.68112,042
7/17/201426.7626.7826.6726.69146,229
7/16/201426.8026.8226.7726.78134,430
7/15/201426.8426.8426.7826.81147,902
7/14/201426.7726.8326.7726.82124,117
7/11/201426.7926.8326.7926.8192,297
7/10/201426.8526.8526.8126.8162,437
7/9/201426.8626.8726.8226.8290,312
7/8/201426.7826.8526.7626.84171,133
7/7/201426.8026.8326.7726.8390,520
7/3/201426.7726.8026.7626.7648,693
7/2/201426.8226.8326.7626.77356,285
7/1/201426.8126.8426.8026.84200,083
6/30/201426.8826.9426.8826.92176,305
6/27/201426.8926.9226.8926.92170,518
6/26/201426.8726.9226.8726.91133,921
6/25/201426.9226.9426.8926.93117,400
6/24/201426.9326.9326.8926.92353,680
6/20/201426.9026.9126.8926.9061,317
6/19/201426.8726.9026.8726.90198,708
6/18/201426.8726.8926.8726.89183,122
6/17/201426.9126.9126.8826.88177,044
6/16/201426.8926.9026.8826.88151,711
6/13/201426.8826.8826.8726.88232,141
6/12/201426.8726.8826.8626.88131,169
6/11/201426.8726.8726.8526.87411,087
6/10/201426.8526.8726.8326.87220,791
6/9/201426.8626.8726.8426.87133,179
6/6/201426.8226.8626.8226.85178,691
6/5/201426.8426.8626.8126.82173,995
6/4/201426.9226.9226.8126.86927,771
6/3/201426.9126.9326.8326.90343,651
6/2/201426.9426.9426.9026.92118,274
5/30/201426.9627.0026.9626.99140,354
5/29/201427.0127.0126.9626.98408,345
5/28/201427.0027.0126.9727.00161,144
5/27/201427.0027.0026.9727.00122,574
5/23/201426.9526.9926.9526.99113,346
5/22/201426.9826.9926.9726.99643,409
5/21/201426.9826.9926.9726.99114,521
5/20/201426.9826.9926.9526.97144,398
5/19/201426.9827.0026.9426.97170,594
5/16/201426.9926.9926.9626.99143,006
5/15/201426.9826.9926.9726.9988,260
5/13/201426.9926.9926.9626.96143,888
5/12/201426.9726.9826.9626.98142,803
5/8/201426.9526.9726.9426.97161,844
5/7/201426.9526.9726.9426.97291,565
5/6/201426.9726.9726.9326.94397,227
5/5/201426.9626.9726.9426.96224,484
5/2/201426.9426.9526.9126.95134,961
5/1/201426.9426.9526.9226.94379,398
4/30/201427.0127.0427.0027.03143,341
4/29/201427.0127.0227.0027.00167,212
4/28/201427.0027.0226.9927.02193,059
4/25/201427.0127.0226.9827.00184,827
4/24/201427.0227.0226.9927.02100,484
4/23/201426.9827.0326.9827.02439,074
4/22/201427.0427.0426.9827.02632,706
4/21/201427.0027.0227.0027.02189,182
4/17/201426.9927.0026.9627.00249,190
4/16/201426.9726.9926.9526.96186,178
4/15/201426.9826.9926.9426.97161,434
4/14/201426.9526.9926.9426.95176,478
4/11/201426.9526.9926.9526.97110,071
4/10/201426.9726.9826.9526.97120,189
4/9/201426.9426.9926.9426.9998,453
4/8/201426.9826.9926.9526.98522,479
4/7/201426.9626.9826.9526.98194,404
4/4/201426.9726.9726.9426.96139,207
4/3/201426.9426.9626.9326.95145,685
4/2/201426.9526.9526.8926.9589,948
4/1/201426.9326.9526.9226.92249,174
3/31/201427.0327.1027.0027.03151,962
3/28/201426.9927.0126.9827.00284,051
3/27/201426.9927.0026.9727.0078,140
3/26/201426.9926.9926.9626.98309,255
Trading Center