$26.50 +0.04 (%) Claymore Tr Shs Guggenheim BulletShares 2015 High Yield Corporate Bond ETF - NYSEARCA

Nov. 21, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BSJF historical data

Date Open High Low Close Volume
11/21/201426.4826.5226.4626.50164,492
11/20/201426.4026.4626.3926.46165,061
11/19/201426.4326.4826.3726.44124,945
11/18/201426.4926.5326.4426.44119,769
11/17/201426.5026.5426.4826.49122,050
11/14/201426.5626.5626.5026.51201,506
11/13/201426.5026.5626.5026.53123,868
11/12/201426.5126.5626.5126.55288,315
11/11/201426.5026.5326.4726.51156,848
11/10/201426.5326.5426.4826.51135,757
11/7/201426.5026.5226.4626.48172,471
11/6/201426.4626.5326.4626.48167,685
11/5/201426.5026.5226.4626.46134,667
11/4/201426.4926.5126.4226.4388,511
11/3/201426.5426.5426.4526.46366,171
10/31/201426.5826.6026.5526.59115,235
10/30/201426.5626.5926.5426.5882,346
10/29/201426.5726.5726.5026.55100,453
10/28/201426.5526.5926.5526.5793,588
10/27/201426.5326.5626.5126.52139,337
10/24/201426.5526.5826.5226.57114,152
10/23/201426.5326.5726.5226.54170,902
10/22/201426.4926.5526.4826.49117,865
10/21/201426.4226.4926.4226.49116,644
10/20/201426.3926.4826.3926.46178,499
10/17/201426.3726.4226.2426.39212,089
10/16/201426.1426.2626.1026.26270,286
10/15/201426.2926.3226.2026.31228,189
10/14/201426.3426.3726.3026.32140,608
10/13/201426.3326.3826.3026.31158,050
10/10/201426.4326.4326.3526.38153,839
10/9/201426.4326.4726.3526.40188,905
10/8/201426.4626.5926.4426.44661,489
10/7/201426.4726.5226.4226.48478,456
10/6/201426.4526.5026.4526.48196,359
10/3/201426.4326.4626.3826.44333,248
10/2/201426.3326.4026.3026.391,005,480
10/1/201426.3726.4226.3026.31411,262
9/30/201426.3426.4626.3426.44217,988
9/29/201426.3626.3626.2926.34146,707
9/26/201426.4026.4426.3126.40211,122
9/25/201426.4726.5526.3926.39416,006
9/24/201426.5626.5726.4926.51245,970
9/23/201426.5726.6426.5426.55165,923
9/22/201426.6126.6426.5826.60142,938
9/19/201426.5626.6226.5626.61140,208
9/18/201426.5726.5926.5426.56119,300
9/17/201426.5026.5726.5026.531,124,250
9/16/201426.5526.5826.5026.51378,877
9/15/201426.5826.6426.5626.56152,728
9/12/201426.5926.6126.5726.57189,705
9/11/201426.6126.6326.5526.57165,249
9/10/201426.6326.6526.5726.58136,787
9/9/201426.6526.6926.6026.60124,140
9/8/201426.6626.7226.6326.66122,570
9/5/201426.6926.7326.6326.65299,361
9/4/201426.6926.7626.6726.68119,205
9/3/201426.7326.7926.6726.67212,037
9/2/201426.7726.7726.6726.75447,310
8/29/201426.8026.8726.7826.84226,947
8/28/201426.7226.8726.7026.85319,901
8/27/201426.7426.8026.7326.7396,394
8/26/201426.7526.7826.7326.75100,242
8/25/201426.7626.7826.7226.75141,332
8/22/201426.7626.7726.6926.7399,855
8/21/201426.7526.7926.7226.79125,398
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
  • Showing 1-100 of 962 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center