$25.80 +0.03 (%) Claymore Tr Shs Gugg Bullet Shs 2016 High Yield Corporate Bond ETF -

Jun. 29, 2016 | 03:57 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BSJG historical data

Date Open High Low Close Volume
6/29/201625.8225.8225.7725.80109,711
6/28/201625.7925.8025.7625.77132,531
6/27/201625.7225.7925.7225.77733,466
6/24/201625.8125.8325.7925.8140,426
6/23/201625.8425.8425.7825.8161,713
6/22/201625.7425.8225.7425.8026,795
6/21/201625.7725.8125.7725.79111,436
6/20/201625.8025.8225.7825.80101,012
6/17/201625.7025.7925.7025.7957,151
6/16/201625.7225.7825.7225.7835,222
6/15/201625.8225.8225.7425.7981,661
6/14/201625.7025.8125.7025.7950,444
6/13/201625.7925.8025.7725.7868,665
6/10/201625.7325.8025.7225.79123,205
6/9/201625.8425.8425.7525.7562,276
6/8/201625.7825.8425.7825.82425,429
6/7/201625.8325.8425.7925.8054,777
6/6/201625.7825.8625.7725.79126,816
6/3/201625.7525.8125.7525.7996,293
6/2/201625.7425.8125.7425.8138,851
6/1/201625.7525.8125.7425.8165,094
5/31/201625.8225.8625.8125.8243,259
5/27/201625.8225.8525.7825.8552,748
5/26/201625.8325.8425.7925.8377,773
5/25/201625.8125.8525.7925.8326,611
5/24/201625.8725.8825.7825.8236,907
5/23/201625.7925.9025.7925.8138,494
5/20/201625.8125.8725.8125.8647,700
5/19/201625.7925.8425.7925.8365,023
5/18/201625.7825.8525.7825.8544,390
5/17/201625.7825.8525.7625.8269,775
5/16/201625.8025.8425.7825.8454,888
5/13/201625.7825.8225.7825.8251,951
5/12/201625.7725.8225.7725.8244,258
5/11/201625.8525.8525.7625.801,021,310
5/10/201625.7825.8225.7825.8257,178
5/9/201625.7825.8225.7825.781,297,660
5/6/201625.7825.8225.7725.79376,351
5/5/201625.8425.8425.7925.8264,800
5/4/201625.7625.8225.7625.8295,710
5/3/201625.7825.8025.7625.7761,781
5/2/201625.8025.8025.7525.7768,759
4/29/201625.8025.8225.8025.82115,086
4/28/201625.8525.8525.8025.8093,573
4/27/201625.8025.8525.8025.8386,427
4/26/201625.8025.8425.8025.8273,406
4/25/201625.8325.8425.8025.8082,273
4/22/201625.8125.8425.8125.8195,730
4/21/201625.8425.8425.7925.80401,998
4/20/201625.8325.8525.8225.8365,510
4/19/201625.8025.8325.8025.83220,336
4/18/201625.7925.8025.7525.79151,213
4/15/201625.7625.8025.7625.7992,081
4/14/201625.7725.7925.7325.7752,085
4/13/201625.7725.8025.7725.7892,433
4/12/201625.7425.7825.7425.7850,106
4/11/201625.7725.7825.7525.76182,564
4/8/201625.7725.8025.7525.7647,222
4/7/201625.7825.7925.7025.7268,756
4/6/201625.7225.7825.7125.74199,136
4/5/201625.7425.7625.7025.70125,549
4/4/201625.7825.7825.7125.73122,955
4/1/201625.7225.7825.7125.73360,186
3/31/201625.8225.8725.8125.8259,795
3/30/201625.8525.8925.8125.8263,647
3/29/201625.8425.8825.7925.8043,929
3/28/201625.8025.8525.7725.7855,653
3/24/201625.7425.8225.7425.8267,923
3/23/201625.8225.8425.7925.8150,739
3/22/201625.8025.8625.7925.8550,004
3/21/201625.8725.8725.7925.8548,911
3/18/201625.8225.8725.8025.8464,282
3/17/201625.8725.8725.7625.83331,047
3/16/201625.8225.8725.7525.80104,275
3/15/201625.7425.8125.7425.77417,877
3/14/201625.7525.8225.7525.7938,252
3/11/201625.8025.8325.7725.7845,250
3/10/201625.7525.8125.7525.7847,392
3/9/201625.7825.7825.7125.7561,561
3/8/201625.7825.7925.7125.7495,834
3/7/201625.7825.7825.7525.7577,527
3/4/201625.7225.7725.7225.7566,644
3/3/201625.7825.7825.7125.7333,423
3/2/201625.7725.7725.7125.7449,203
3/1/201625.6525.7625.6525.7363,701
2/29/201625.6725.8025.6725.7857,344
2/26/201625.7025.7025.6525.7036,216
2/25/201625.5725.6925.5725.6479,012
2/24/201625.5425.6325.5425.6370,819
2/23/201625.6325.6325.5625.62154,944
2/22/201625.4125.6325.4125.58109,824
2/19/201625.4425.5525.4425.5182,074
2/18/201625.5725.6125.5025.5053,475
2/17/201625.4625.6125.4625.5547,540
2/16/201625.5025.5225.4425.46144,386
2/12/201625.4425.5325.4325.5093,779
2/11/201625.4525.4725.3725.4760,348
2/10/201625.4825.5025.4325.43125,761
2/9/201625.5025.5225.4325.47125,585
2/8/201625.6425.6425.5525.55118,973
  • Showing 1-100 of 1,046 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center