GUGGENHEIM BULLETSHARES 2015 H $27.09

down -0.01


21/5/2013 04:21 PM  |  NYSEARCA : BSJF  |  Industries :
Type:

BSJF historical data

Date Open High Low Close Volume
5/21/2013 27.11 27.11 27.07 27.09 1012
5/20/2013 27.09 27.11 27.09 27.10 849
5/17/2013 27.07 27.11 27.06 27.11 1053
5/16/2013 27.06 27.09 27.01 27.08 1156
5/15/2013 27.08 27.08 27.02 27.07 674
5/14/2013 27.11 27.11 27.05 27.09 835
5/13/2013 27.17 27.17 27.12 27.15 892
5/10/2013 27.19 27.19 27.13 27.16 694
5/9/2013 27.20 27.20 27.15 27.17 1185
5/8/2013 27.18 27.24 27.18 27.21 3324
5/7/2013 27.18 27.18 27.14 27.17 1666
5/6/2013 27.16 27.19 27.14 27.18 1519
5/3/2013 27.14 27.16 27.10 27.13 955
5/2/2013 27.09 27.14 27.06 27.13 857
5/1/2013 27.13 27.13 27.01 27.06 1073
4/30/2013 27.14 27.18 27.12 27.17 929
4/29/2013 27.14 27.14 27.08 27.14 1159
4/26/2013 27.10 27.11 27.05 27.09 1443
4/25/2013 27.04 27.08 27.04 27.06 1313
4/24/2013 27.00 27.04 27.00 27.04 1135
4/23/2013 27.00 27.00 26.97 27.00 1065
4/22/2013 26.96 27.00 26.95 26.99 1015
4/19/2013 26.94 26.97 26.93 26.95 970
4/18/2013 26.95 26.95 26.91 26.94 925
4/17/2013 26.95 26.95 26.90 26.94 2270
4/16/2013 26.94 26.97 26.88 26.95 1672
4/15/2013 26.97 26.97 26.88 26.89 826
4/12/2013 26.93 26.94 26.88 26.94 621
4/11/2013 26.91 26.93 26.87 26.93 1353
4/10/2013 26.88 26.91 26.85 26.91 1660
4/9/2013 26.85 26.88 26.83 26.88 666
4/8/2013 26.84 26.85 26.79 26.85 1368
4/5/2013 26.82 26.84 26.77 26.83 1924
4/4/2013 26.83 26.87 26.78 26.82 1136
4/3/2013 26.85 26.85 26.77 26.82 660
4/2/2013 26.80 26.82 26.77 26.81 875
4/1/2013 27.05 27.05 26.72 26.79 4352
3/28/2013 26.86 26.88 26.80 26.87 940
3/27/2013 26.85 26.86 26.80 26.85 2237
3/26/2013 26.85 26.86 26.81 26.85 1133
3/25/2013 26.86 26.86 26.82 26.85 1549
3/22/2013 26.84 26.86 26.81 26.84 805
3/21/2013 26.84 26.84 26.78 26.82 1091
3/20/2013 26.83 26.84 26.77 26.84 829
3/19/2013 26.86 26.86 26.76 26.76 1270
3/18/2013 26.83 26.85 26.80 26.84 518
3/15/2013 26.80 26.84 26.78 26.82 893
3/14/2013 26.83 26.83 26.76 26.83 724
3/13/2013 26.80 26.82 26.73 26.81 993
3/12/2013 26.80 26.80 26.74 26.79 2109
3/11/2013 26.79 26.80 26.76 26.79 1603
3/8/2013 26.76 26.78 26.72 26.77 767
3/7/2013 26.75 26.76 26.71 26.76 699
3/6/2013 26.73 26.75 26.70 26.75 907
3/5/2013 26.70 26.72 26.66 26.72 605
3/4/2013 26.66 26.69 26.60 26.69 1035
3/1/2013 26.70 26.70 26.56 26.65 1053
2/28/2013 26.72 26.75 26.67 26.71 973
2/27/2013 26.73 26.74 26.69 26.72 570
2/26/2013 26.68 26.74 26.57 26.70 1072
2/25/2013 26.68 26.73 26.63 26.63 681
2/22/2013 26.70 26.71 26.62 26.69 838
2/21/2013 26.70 26.70 26.64 26.68 1296
2/20/2013 26.68 26.68 26.65 26.65 788
2/19/2013 26.64 26.70 26.62 26.68 1186
2/15/2013 26.66 26.67 26.59 26.67 840
2/14/2013 26.68 26.68 26.59 26.65 1112
2/13/2013 26.64 26.64 26.52 26.61 1193
2/12/2013 26.86 26.86 26.43 26.57 1189
2/11/2013 26.57 26.57 26.46 26.52 1276
2/8/2013 26.60 26.60 26.46 26.54 1199
2/7/2013 26.44 26.50 26.43 26.48 983
2/6/2013 26.49 26.50 26.44 26.47 1182
2/5/2013 26.53 26.53 26.43 26.47 1191
2/4/2013 26.60 26.64 26.41 26.45 3816
2/1/2013 26.64 26.66 26.50 26.57 1592
1/31/2013 26.66 26.78 26.65 26.71 1266
1/30/2013 26.91 26.91 26.69 26.69 1949
1/29/2013 26.88 26.88 26.81 26.81 1994
1/28/2013 26.83 26.89 26.83 26.88 1282
1/25/2013 26.89 26.89 26.79 26.83 862
1/24/2013 26.82 26.84 26.80 26.83 892
1/23/2013 26.81 26.84 26.72 26.83 1657
1/22/2013 26.76 26.84 26.71 26.73 5454
1/18/2013 26.80 26.85 26.77 26.85 2234
1/17/2013 26.80 26.82 26.76 26.81 822
1/16/2013 26.79 26.79 26.73 26.75 813
1/15/2013 26.77 26.79 26.72 26.74 779
1/14/2013 26.75 26.77 26.72 26.76 754
1/11/2013 26.72 26.75 26.70 26.72 985
1/10/2013 26.72 26.74 26.70 26.73 1264
1/9/2013 27.40 27.40 26.67 26.71 982
1/8/2013 26.70 26.70 26.62 26.67 996
1/7/2013 26.69 26.69 26.64 26.69 895
1/4/2013 26.64 26.67 26.58 26.66 830
1/3/2013 26.73 26.73 26.52 26.61 1478
1/2/2013 26.70 26.74 26.58 26.62 1453
12/31/2012 26.53 26.65 26.52 26.60 2593
12/28/2012 26.50 26.54 26.44 26.49 501
12/27/2012 26.52 26.54 26.47 26.49 502
Marketplace
Trading Center