$26.42 -0.02 (%) Claymore Tr Shs Gugg Bullet Shs 2016 High Yield Corporate Bond ETF - NYSEARCA

May. 28, 2015 | 02:23 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BSJG historical data

Date Open High Low Close Volume
5/27/201526.4226.4626.4126.4477,866
5/26/201526.4526.4526.4026.4384,810
5/22/201526.4126.4326.3826.4155,850
5/21/201526.3726.4226.3626.4147,517
5/20/201526.3926.4226.3626.40117,785
5/19/201526.3826.4226.3526.3860,454
5/18/201526.3626.4226.3626.3848,716
5/15/201526.3726.3926.3526.3741,150
5/14/201526.3526.3926.3426.3881,554
5/13/201526.3426.3826.3126.35176,230
5/12/201526.3626.3826.3326.38582,084
5/11/201526.3726.4026.3426.3654,365
5/8/201526.3326.3826.3026.3789,040
5/7/201526.3626.3626.2926.3289,877
5/6/201526.3826.3826.3226.3594,597
5/5/201526.3726.3926.3426.3665,953
5/4/201526.3626.4026.3626.37246,189
5/1/201526.3626.3926.3426.3958,131
4/30/201526.4426.4426.3926.3955,319
4/29/201526.4126.4526.4126.45105,705
4/28/201526.4226.4626.4126.4366,497
4/27/201526.4326.4626.4226.4262,805
4/24/201526.4326.4526.4026.4449,424
4/23/201526.4026.4526.3926.43188,432
4/22/201526.4426.4426.3726.4288,391
4/21/201526.4226.4426.4026.4081,450
4/20/201526.3926.4526.3926.4441,522
4/17/201526.3626.4226.3626.4075,009
4/16/201526.4126.4326.3926.4298,744
4/15/201526.4126.4326.3626.42106,084
4/14/201526.4026.4226.3326.4177,548
4/13/201526.4226.4226.3626.3879,516
4/10/201526.3526.4126.3526.4075,112
4/9/201526.4026.4326.2926.4096,751
4/8/201526.3526.3926.3326.3873,896
4/7/201526.3926.3926.3326.3794,327
4/6/201526.3026.3826.3026.3876,807
4/2/201526.2826.3326.2726.3368,431
4/1/201526.2926.3226.2426.3192,748
3/31/201526.3626.3826.3226.35144,076
3/30/201526.3326.3726.3326.36140,668
3/27/201526.2926.3526.2926.3289,479
3/26/201526.3526.3526.2926.35102,001
3/25/201526.2526.3426.2426.33105,204
3/24/201526.2326.3126.2326.31101,067
3/23/201526.3026.3326.2426.2778,889
3/20/201526.3126.3426.2826.3397,584
3/19/201526.2126.2926.2126.2454,898
3/18/201526.1926.3226.1926.22162,858
3/17/201526.2226.2326.1526.2291,114
3/16/201526.2726.2826.2226.2459,842
3/13/201526.2426.2726.2026.2786,076
3/11/201526.2426.2826.2226.2687,963
3/10/201526.3226.3226.2226.2499,952
3/9/201526.3526.3526.2626.32152,744
3/6/201526.2926.3126.2326.30106,481
3/5/201526.3426.3626.2826.35553,842
3/4/201526.2626.3426.2526.34140,798
3/3/201526.3026.3326.2726.3188,383
3/2/201526.3326.3326.2426.3098,663
2/27/201526.3426.3826.3426.3876,789
2/26/201526.2426.3326.2426.3076,303
2/25/201526.2426.3326.2426.2853,705
2/24/201526.2326.2826.2226.25382,958
2/23/201526.2326.2926.2326.27390,251
2/20/201526.2126.2826.2126.2754,253
2/19/201526.2226.2726.2026.24100,353
2/18/201526.2026.2926.2026.23161,105
2/17/201526.1826.2226.1726.19148,091
2/13/201526.1626.2226.1426.19254,939
2/12/201526.1526.3126.1526.18130,318
2/11/201526.1426.2026.1426.15392,610
2/10/201526.2826.2826.1326.17225,363
2/9/201526.2226.2826.1926.25308,889
2/6/201526.1626.2226.1226.2093,069
2/5/201526.0726.1926.0726.17177,656
2/4/201526.1426.1426.0626.07808,159
2/3/201526.1026.1726.0126.161,318,980
2/2/201526.0926.1126.0026.11128,200
1/30/201526.0826.1626.0826.12102,079
1/29/201526.1226.1826.1226.16109,689
1/28/201526.1326.1526.1026.1274,933
1/27/201526.1726.1726.0226.14124,627
1/26/201526.0926.1626.0926.1677,439
1/23/201526.0626.1226.0626.10172,966
1/22/201526.0426.0926.0426.0955,064
1/21/201526.0426.0526.0126.0459,538
1/20/201526.0526.0726.0226.0565,827
1/16/201526.0426.0625.9726.0582,213
1/15/201526.0926.0925.9725.97202,732
1/14/201526.0426.0625.9926.06147,114
1/13/201526.0826.1326.0726.13187,492
1/12/201526.1226.1326.0826.11194,666
1/9/201526.0526.1426.0326.12444,021
1/8/201526.0626.1226.0026.10342,095
1/6/201525.9926.0225.9126.00637,875
1/5/201526.0026.0625.8626.06943,751
1/2/201526.0326.0625.9626.0168,058
12/31/201425.9526.0325.8925.89211,677
12/30/201425.9526.0025.9425.96107,383
  • Showing 1-100 of 771 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center