$26.82 -0.01 (%) Claymore Tr Shs Gugg Bullet Shs 2016 High Yield Corporate Bond ETF - NYSEARCA

Sep. 18, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BSJG historical data

Date Open High Low Close Volume
9/17/201426.7626.8426.7526.83272,142
9/16/201426.8226.8526.7226.84166,515
9/15/201426.8626.8626.8226.8349,796
9/12/201426.8426.8426.8026.8374,621
9/11/201426.8426.8526.8326.8579,841
9/10/201426.8926.9126.8526.91255,385
9/9/201426.9226.9226.8226.89137,881
9/8/201426.8626.9426.8626.9378,387
9/5/201426.9826.9926.9126.92119,739
9/4/201426.9326.9826.9126.94163,335
9/3/201426.9727.0026.9526.98120,083
9/2/201427.0727.0726.9827.0077,766
8/29/201427.1227.1427.0827.1183,545
8/28/201427.1127.1327.0827.10123,446
8/27/201427.0427.1327.0327.1076,255
8/26/201427.0827.0927.0627.08104,060
8/25/201427.0127.0827.0127.0576,006
8/22/201427.0327.0527.0227.0353,781
8/21/201427.0327.0726.9927.06101,440
8/20/201427.0327.0526.9927.0289,707
8/19/201426.9927.0426.9927.0482,761
8/18/201427.0027.0226.9727.01104,845
8/15/201426.9226.9926.9226.94165,420
8/14/201426.8626.9526.8626.9177,890
8/13/201426.7826.8626.7426.83676,286
8/12/201426.7126.8426.7126.75848,919
8/11/201426.7126.8426.6926.72110,427
8/8/201426.6326.7326.6326.69106,599
8/7/201426.5926.7026.5926.63112,574
8/6/201426.6126.7326.5926.65486,979
8/5/201426.6526.6726.5826.60339,185
8/4/201426.6826.7326.6326.68238,495
8/1/201426.8526.8526.5626.61141,400
7/31/201427.0127.0126.9126.9162,623
7/30/201427.0727.0826.9927.0686,360
7/29/201427.1527.1527.0727.10280,893
7/28/201427.1727.1727.1027.12938,709
7/25/201427.1827.1827.1327.16114,696
7/24/201427.1327.1527.0927.1069,082
7/23/201427.0927.1327.0727.12233,273
7/22/201427.1127.1227.0627.09463,265
7/21/201427.1127.1127.0427.07124,865
7/18/201427.1127.1227.1027.1176,663
7/17/201427.2127.2127.0827.10117,996
7/16/201427.2227.2427.2227.2275,562
7/15/201427.2827.2827.2527.2685,380
7/14/201427.2827.2927.2727.27180,388
7/11/201427.2727.2727.2627.27119,062
7/10/201427.3027.3127.2727.29114,954
7/9/201427.3427.3427.3227.34139,325
7/8/201427.3527.3527.3227.33135,424
7/7/201427.3327.3527.3227.34147,826
7/3/201427.3427.3427.3227.3264,728
7/2/201427.3327.3527.3327.3486,879
7/1/201427.3327.3527.3027.3458,666
6/30/201427.4227.4327.4027.43116,685
6/27/201427.4527.4527.4227.42165,308
6/26/201427.4727.4727.4227.4688,765
6/25/201427.4827.4827.4527.4782,149
6/24/201427.4727.4727.4527.4674,811
6/20/201427.4127.4727.4127.4788,538
6/19/201427.4327.4327.3927.42137,429
6/18/201427.4027.4427.3827.44167,336
6/17/201427.3927.3927.3727.38148,468
6/16/201427.3627.4027.3627.39172,134
6/13/201427.3627.3827.3627.3898,180
6/12/201427.3627.3727.3527.3780,657
6/11/201427.3527.3727.3427.37180,249
6/10/201427.3427.3427.3027.3497,784
6/9/201427.3227.3427.3227.33100,572
6/6/201427.3027.3227.2827.3273,870
6/5/201427.2927.3027.2727.29126,875
6/4/201427.3027.3027.2827.30229,508
6/3/201427.3027.3127.2827.30143,398
6/2/201427.3027.3027.2827.30125,050
5/30/201427.3527.3627.3327.36116,283
5/29/201427.3327.3527.3227.35280,147
5/28/201427.3327.3427.2927.33282,725
5/27/201427.3227.3327.2927.33291,205
5/23/201427.3227.3227.2927.31303,004
5/22/201427.3227.3227.2927.3198,866
5/21/201427.3027.3127.2927.31189,955
5/20/201427.2927.3427.2827.29133,893
5/19/201427.3127.3127.2827.30130,695
5/16/201427.2427.3027.2427.3074,903
5/15/201427.3227.3227.2727.2772,240
5/13/201427.2827.2927.2727.2876,553
5/12/201427.2827.3027.2727.2949,873
5/8/201427.2327.2827.2327.2586,121
5/7/201427.2327.2727.2327.27114,292
5/6/201427.2627.2627.2327.24156,605
5/5/201427.2927.2927.2427.25149,911
5/2/201427.2327.2827.2327.2587,864
5/1/201427.2727.2727.1927.24350,518
4/30/201427.3027.3327.3027.33143,006
4/29/201427.3027.3227.3027.32112,489
4/28/201427.3227.3327.3027.33199,446
4/25/201427.3227.3327.3027.32111,623
4/24/201427.3327.3327.3027.3285,952
4/23/201427.3127.3227.3027.3276,748
  • Showing 1-100 of 600 items
  • 1
  • 2
  • 3
  • ...
  • 6
  • >>
Trading Center