$25.95 -0.09 (%) Claymore Tr Shs Guggenheim BulletShares 2015 High Yield Corporate Bond ETF - NYSEARCA

Jan. 30, 2015 | 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
1/29/201525.9926.0425.9926.04186,434
1/28/201526.0026.0125.9725.9795,530
1/27/201525.9326.0025.9326.00162,891
1/26/201525.9726.0225.9726.0191,062
1/23/201525.9525.9925.9525.98124,583
1/22/201525.9525.9925.9525.97161,407
1/21/201525.9126.0025.9125.9781,569
1/20/201525.9525.9825.9325.9697,360
1/16/201525.9525.9925.9225.98114,708
1/15/201525.9025.9525.8725.91146,402
1/14/201525.9426.0025.9025.93261,778
1/13/201525.9526.0325.9025.95463,989
1/12/201525.9426.0025.9125.99203,080
1/9/201525.9526.0025.9125.96287,569
1/8/201525.8725.9925.8625.99258,303
1/6/201525.8525.9825.7225.74166,241
1/5/201526.0426.0425.7625.80548,279
1/2/201525.9226.0425.8525.97370,409
12/31/201425.8626.0025.8325.87263,961
12/30/201425.8925.9225.8525.87255,122
12/29/201425.9926.1525.8325.89328,174
12/26/201426.0826.1926.0226.06128,337
12/24/201426.0526.1526.0526.06143,226
12/23/201426.0726.1326.0226.06420,242
12/22/201426.0326.1026.0026.08284,680
12/19/201426.0026.1326.0026.11294,906
12/18/201425.9625.9925.8725.89307,913
12/17/201425.6525.7925.6525.79396,561
12/16/201425.7025.7525.6225.66300,154
12/15/201425.9625.9625.8225.85187,537
12/12/201426.0326.0625.8825.90376,507
12/11/201426.1326.1826.0726.07152,244
12/10/201426.1626.2526.0726.08217,246
12/9/201426.2026.2726.1526.27173,973
12/8/201426.3226.3626.2226.27836,325
12/5/201426.3926.4326.3126.34326,606
12/4/201426.3826.4126.3726.41181,802
12/3/201426.3726.4126.3526.37251,637
12/2/201426.3926.4126.3526.40284,125
12/1/201426.4326.5226.4326.43804,137
11/28/201426.5026.5526.4926.5237,867
11/26/201426.5726.5926.5726.59104,960
11/25/201426.4926.6026.4926.58236,341
11/24/201426.4926.5426.4626.53152,695
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
  • Showing 1-100 of 1,006 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center