GUGGENHEIM BULLETSHARES 2016 H $26.28

down -0.16


19/6/2013 04:19 PM  |  NYSEARCA : BSJG  |  Industries :
Type:

BSJG historical data

Date Open High Low Close Volume
6/19/2013 26.35 26.44 26.23 26.28 422
6/18/2013 26.42 26.44 26.34 26.44 1145
6/17/2013 26.38 26.45 26.31 26.39 726
6/14/2013 26.32 26.42 26.26 26.34 1415
6/13/2013 26.24 26.35 26.20 26.35 491
6/12/2013 26.40 26.40 26.21 26.24 442
6/11/2013 26.38 26.38 26.28 26.37 449
6/10/2013 26.40 26.43 26.31 26.42 747
6/7/2013 26.35 26.40 26.27 26.36 725
6/6/2013 26.37 26.37 26.30 26.36 609
6/5/2013 26.54 26.54 26.40 26.41 478
6/4/2013 26.59 26.60 26.46 26.52 379
6/3/2013 26.76 26.76 26.43 26.54 463
5/31/2013 26.84 26.84 26.71 26.73 348
5/30/2013 26.83 26.83 26.68 26.82 462
5/29/2013 26.93 26.93 26.80 26.82 617
5/28/2013 26.96 26.99 26.90 26.91 691
5/24/2013 26.95 26.95 26.86 26.95 534
5/23/2013 26.88 27.00 26.87 27.00 700
5/22/2013 27.06 27.07 27.00 27.03 601
5/21/2013 27.04 27.06 27.02 27.06 382
5/20/2013 27.03 27.05 27.02 27.02 575
5/17/2013 27.04 27.06 27.03 27.06 581
5/16/2013 27.03 27.04 27.01 27.03 397
5/15/2013 27.04 27.05 27.01 27.03 343
5/14/2013 27.08 27.08 27.02 27.04 262
5/13/2013 27.14 27.14 27.04 27.06 804
5/10/2013 27.16 27.16 27.06 27.06 465
5/9/2013 27.15 27.15 27.08 27.11 526
5/8/2013 27.12 27.15 27.06 27.15 587
5/7/2013 27.13 27.13 27.05 27.09 1190
5/6/2013 27.13 27.13 27.10 27.11 727
5/3/2013 27.07 27.09 27.04 27.06 612
5/2/2013 27.04 27.07 27.04 27.07 295
5/1/2013 27.05 27.05 26.93 26.97 549
4/30/2013 27.05 27.09 27.02 27.07 506
4/29/2013 27.02 27.04 27.01 27.02 911
4/26/2013 26.85 27.02 26.85 26.98 560
4/25/2013 26.92 26.95 26.88 26.94 554
4/24/2013 26.89 26.91 26.86 26.91 762
4/23/2013 26.84 26.88 26.82 26.87 780
4/22/2013 26.82 26.86 26.77 26.84 727
4/19/2013 26.82 26.84 26.75 26.82 1077
4/18/2013 26.81 26.81 26.73 26.79 356
4/17/2013 26.81 26.81 26.77 26.80 398
4/16/2013 26.80 26.81 26.77 26.81 804
4/15/2013 26.82 26.83 26.75 26.77 232
4/12/2013 26.81 26.81 26.75 26.80 442
4/11/2013 26.83 26.83 26.76 26.79 545
4/10/2013 26.73 26.78 26.69 26.78 462
4/9/2013 26.71 26.72 26.68 26.70 260
4/8/2013 26.69 26.70 26.65 26.70 433
4/5/2013 26.70 26.70 26.65 26.69 389
4/4/2013 26.69 26.71 26.66 26.67 459
4/3/2013 26.68 26.68 26.64 26.66 281
4/2/2013 26.63 26.68 26.63 26.66 561
4/1/2013 26.88 26.88 26.54 26.62 972
3/28/2013 27.00 27.00 26.65 26.68 451
3/27/2013 26.71 26.71 26.65 26.68 489
3/26/2013 26.69 26.69 26.67 26.69 312
3/25/2013 26.69 26.69 26.65 26.67 1001
3/22/2013 26.67 26.67 26.63 26.67 312
3/21/2013 26.66 26.66 26.61 26.64 299
3/20/2013 26.65 26.65 26.63 26.65 159
3/19/2013 26.64 26.65 26.60 26.61 406
3/18/2013 26.64 26.65 26.58 26.65 257
3/15/2013 26.66 26.66 26.60 26.63 342
3/14/2013 26.61 26.63 26.60 26.62 312
3/13/2013 26.59 26.61 26.56 26.61 554
3/12/2013 26.60 26.60 26.54 26.57 2023
3/11/2013 26.59 26.60 26.53 26.58 725
3/8/2013 26.56 26.56 26.53 26.55 422
3/7/2013 26.53 26.55 26.51 26.54 711
3/6/2013 26.51 26.53 26.49 26.52 501
3/5/2013 26.49 26.52 26.48 26.50 256
3/4/2013 26.47 26.47 26.40 26.44 294
3/1/2013 26.44 26.45 26.41 26.44 616
2/28/2013 26.53 26.53 26.49 26.51 337
2/27/2013 26.50 26.51 26.44 26.50 395
2/26/2013 26.48 26.50 26.43 26.49 617
2/25/2013 26.53 26.53 26.39 26.39 453
2/22/2013 26.45 26.46 26.42 26.45 626
2/21/2013 26.40 26.46 26.40 26.45 621
2/20/2013 26.47 26.47 26.43 26.44 540
2/19/2013 26.80 26.80 26.40 26.46 501
2/15/2013 26.39 26.41 26.36 26.38 459
2/14/2013 26.41 26.41 26.37 26.40 574
2/13/2013 26.40 26.40 26.33 26.35 424
2/12/2013 26.29 26.35 26.29 26.35 551
2/11/2013 26.36 26.36 26.26 26.34 694
2/8/2013 26.33 26.35 26.32 26.35 617
2/7/2013 26.39 26.39 26.28 26.33 275
2/6/2013 26.38 26.38 26.31 26.34 725
2/5/2013 26.39 26.39 26.29 26.35 680
2/4/2013 26.43 26.43 26.34 26.36 428
2/1/2013 26.42 26.43 26.36 26.43 311
1/31/2013 26.56 26.56 26.45 26.48 1640
1/30/2013 26.63 26.63 26.52 26.55 684
1/29/2013 26.68 26.68 26.59 26.62 1461
1/28/2013 26.68 26.68 26.60 26.65 796
Marketplace
Trading Center