$26.59 0.00 (%) Claymore Tr Shs Guggenheim BulletShares 2017 High Yield Corporate Bond ETF - NYSEARCA

May. 22, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BSJH historical data

Date Open High Low Close Volume
5/22/201526.6126.6526.5326.5943,664
5/21/201526.4926.6026.4926.5947,646
5/20/201526.5926.6126.5026.5895,831
5/19/201526.5526.5926.5126.56432,258
5/18/201526.4926.5926.4926.5598,727
5/15/201526.5226.5626.5226.5599,877
5/14/201526.5426.5826.4926.58116,663
5/13/201526.4826.5226.4526.50156,994
5/12/201526.5326.5426.4426.51577,486
5/11/201526.5026.5726.5026.5497,907
5/8/201526.5426.5526.5126.54118,271
5/7/201526.4926.5126.4426.4991,849
5/6/201526.5626.5626.4526.4988,193
5/5/201526.5826.5826.4826.5159,300
5/4/201526.5926.5926.5226.56269,324
5/1/201526.4726.5526.4726.5345,442
4/30/201526.5926.6126.5326.5845,127
4/29/201526.5426.6426.5426.61103,728
4/28/201526.6126.6526.5526.6188,453
4/27/201526.5926.6326.5826.6266,273
4/24/201526.5626.6226.5226.6293,793
4/23/201526.6026.6326.5826.61189,999
4/22/201526.5926.6126.5726.6061,864
4/21/201526.6026.6326.5526.5988,239
4/20/201526.5126.5926.5126.58163,407
4/17/201526.5526.5626.4926.5190,256
4/16/201526.5326.6526.5226.55161,527
4/15/201526.5426.5726.5126.5675,148
4/14/201526.5026.5326.4926.5266,840
4/13/201526.5126.5226.4826.4994,838
4/10/201526.4726.5426.4626.5180,900
4/9/201526.4826.5326.4226.52100,778
4/8/201526.4126.4826.4126.4763,578
4/7/201526.4126.4326.3826.43103,093
4/6/201526.4026.4426.3826.39211,037
4/2/201526.3426.4326.3426.40114,517
4/1/201526.3826.3826.3226.38130,349
3/31/201526.4526.4626.4226.4386,997
3/30/201526.4026.4526.4026.44122,365
3/27/201526.4126.4126.3826.3949,137
3/26/201526.4226.4226.3826.4281,234
3/25/201526.3726.4226.3626.3965,574
3/24/201526.3526.4226.3526.42160,382
3/23/201526.3526.4126.3526.40127,244
3/20/201526.3326.4426.3326.4367,524
3/19/201526.2926.3626.2926.3690,435
3/18/201526.2626.6626.2626.36139,111
3/17/201526.3226.3426.2826.31177,253
3/16/201526.3126.3626.3126.3383,587
3/13/201526.3426.4026.3426.3678,274
3/12/201526.3226.4326.3226.3883,142
3/11/201526.3626.4026.3326.3755,798
3/10/201526.4526.5126.3426.3483,337
3/9/201526.4626.6526.4426.46102,881
3/6/201526.5426.5426.4426.4483,767
3/5/201526.4826.5426.4826.5354,296
3/4/201526.5226.6926.4726.5198,350
3/3/201526.5026.6926.4926.5067,161
3/2/201526.6026.6026.5226.5588,764
2/27/201526.6026.6226.5726.6154,932
2/26/201526.5526.7526.5526.5997,108
2/25/201526.4826.5926.4826.56306,792
2/24/201526.4426.5426.4426.5086,600
2/23/201526.4626.5526.4526.4887,039
2/20/201526.4526.5326.4526.4964,588
2/19/201526.4926.4926.4526.4772,405
2/18/201526.4326.5026.4326.47127,750
2/17/201526.4226.4426.3626.43139,658
2/13/201526.3326.4526.3326.34219,335
2/12/201526.3626.3826.3126.38491,206
2/11/201526.3326.3926.3026.3387,323
2/10/201526.4026.4226.3526.4084,216
2/9/201526.3626.5026.3226.3661,402
2/6/201526.2926.3526.2926.3560,925
2/5/201526.2326.3326.2326.3380,018
2/4/201526.2426.2626.1826.19164,256
2/3/201526.2426.2826.2026.2668,241
2/2/201526.1926.2226.1026.2263,231
1/30/201526.2026.2726.2026.2564,611
1/29/201526.2126.3326.2126.2887,186
1/28/201526.2426.2626.1926.2376,525
1/27/201526.2826.2826.1926.2484,850
1/26/201526.1526.2426.1526.2371,237
1/23/201526.1326.2126.1326.1829,324
1/22/201526.1926.1926.1426.16163,376
1/21/201526.1326.2126.1126.1468,203
1/20/201526.1926.2226.1226.1659,210
1/16/201526.1226.2126.1226.1587,931
1/15/201526.1626.1626.0426.12124,024
1/14/201526.1226.2026.1126.19128,362
1/13/201526.0926.2326.0926.20123,035
1/12/201526.1126.2126.1126.2172,306
1/9/201526.1426.2226.0026.21139,488
1/8/201526.0526.6225.9126.18263,955
1/6/201525.9325.9325.7725.82433,130
1/5/201525.9925.9925.8525.90107,471
1/2/201526.0326.0325.9126.00140,032
12/31/201425.9425.9925.8825.95134,544
12/30/201425.9326.1225.9225.92132,245
12/29/201426.0826.0825.9326.00119,297
  • Showing 1-100 of 770 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center