$26.08 -0.01 (%) Claymore Tr Shs Gugg Bullet Shs 2016 High Yield Corporate Bond ETF - NYSEARCA

Dec. 26, 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
12/26/201426.0926.1626.0626.0866,869
12/24/201426.0526.1226.0226.0977,677
12/23/201426.0626.1626.0326.08112,042
12/22/201426.0726.1125.9726.06137,652
12/19/201426.0226.1726.0226.16125,463
12/18/201425.8625.9825.7625.90350,689
12/17/201425.4925.7125.4825.54253,819
12/16/201425.6625.7425.3625.55333,458
12/15/201425.8725.8725.7125.75121,837
12/12/201425.9825.9925.8325.83190,311
12/11/201426.0926.1226.0126.05342,109
12/10/201426.1426.1726.0426.04370,942
12/9/201426.2326.2926.1626.28448,468
12/8/201426.3126.3426.2726.29761,434
12/5/201426.3026.3526.2826.34137,652
12/4/201426.3326.3626.3226.3480,526
12/3/201426.3026.3526.2726.33107,089
12/2/201426.3326.3726.2626.35558,526
12/1/201426.4726.5126.4326.46387,882
11/28/201426.6326.6326.5526.5741,211
11/26/201426.6926.7126.6126.7063,984
11/25/201426.6626.7026.6326.66115,444
11/24/201426.6526.6726.6026.64110,214
11/21/201426.6126.6426.5626.61139,100
11/20/201426.5226.5826.5126.58119,239
11/19/201426.6526.6526.5926.61167,938
11/18/201426.6626.7026.6226.6481,624
11/17/201426.7226.7226.6326.69210,817
11/14/201426.7326.7426.6926.70100,938
11/13/201426.7326.7626.6926.71117,382
11/12/201426.7526.7526.7026.74114,976
11/11/201426.7026.7526.7026.7384,585
11/10/201426.7226.7226.6626.71156,080
11/7/201426.6926.7226.6526.69184,444
11/6/201426.6826.7026.6526.6887,352
11/5/201426.6226.7026.6126.67153,039
11/4/201426.6726.7126.6226.67135,309
11/3/201426.6726.7026.6626.70115,899
10/31/201426.7626.8426.7426.7884,155
10/30/201426.6826.7626.6826.7362,785
10/29/201426.7026.7326.6426.71132,123
10/28/201426.7226.7526.7126.74104,606
10/27/201426.6726.7326.6726.72122,373
10/24/201426.6726.7626.6726.68184,281
10/23/201426.7026.7726.6726.74228,771
10/22/201426.6826.7326.6126.67151,297
10/21/201426.6026.6526.5626.64133,293
10/20/201426.5126.5926.5126.59106,701
10/17/201426.4426.5626.3426.49194,906
10/16/201426.2226.3426.1026.33220,374
10/15/201426.3826.4026.3126.36246,076
10/14/201426.4826.4826.3326.36194,297
10/13/201426.4926.5126.4126.43132,580
10/10/201426.5726.5926.5026.5280,190
10/9/201426.6826.7026.5726.6055,176
10/8/201426.6926.7326.6826.71110,104
10/7/201426.7326.7426.7126.71124,849
10/6/201426.6926.7326.6926.7253,729
10/3/201426.6426.6926.6426.6886,904
10/2/201426.5526.6426.5526.62174,075
10/1/201426.5726.6326.5626.57128,063
9/30/201426.5126.6426.5126.64254,074
9/29/201426.5626.5626.4626.54107,208
9/26/201426.6326.6626.5626.66526,764
9/25/201426.7326.7526.6526.6875,964
9/24/201426.8126.8126.7426.79145,976
9/23/201426.8826.8826.7626.80261,837
9/22/201426.8826.9126.8526.89105,563
9/19/201426.8326.8926.8326.86156,873
9/18/201426.8126.8326.8026.8281,068
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
  • Showing 1-100 of 670 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center