$25.80 0.00 (%) Claymore Tr Shs Gugg Bullet Shs 2016 High Yield Corporate Bond ETF -

Jul. 22, 2016 | 04:00 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
7/22/201625.7825.8225.7725.8058,792
7/21/201625.7525.8125.7525.7960,699
7/20/201625.7725.8225.7725.81245,548
7/19/201625.7725.8125.7725.8040,322
7/18/201625.7725.8225.7725.8079,082
7/15/201625.7925.8225.7725.7956,435
7/14/201625.7625.7925.7625.7933,112
7/13/201625.7925.8125.7825.7993,619
7/12/201625.8025.8125.7925.8072,565
7/11/201625.7925.8225.7925.8060,489
7/8/201625.8025.8125.7625.80343,596
7/7/201625.7625.7925.7525.76178,437
7/6/201625.7225.7925.7225.77118,725
7/5/201625.8025.8025.7625.7770,505
7/1/201625.7225.8225.7225.76159,560
6/30/201625.7825.8125.7825.8062,422
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
  • Showing 1-100 of 1,062 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center