$26.38 +0.08 (%) Claymore Tr Shs Gugg Bullet Shs 2016 High Yield Corporate Bond ETF - NYSEARCA

Feb. 27, 2015 | 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
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
12/29/201426.0326.0825.9426.01178,094
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
  • Showing 1-100 of 711 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center