$25.87 -0.03 (%) Claymore Tr Shs Guggenheim BulletShares 2017 High Yield Corporate Bond ETF -

Jul. 29, 2016 | 03:59 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

BSJH historical data

Date Open High Low Close Volume
7/29/201625.8625.9325.8525.8763,075
7/28/201625.8725.9225.8725.90115,748
7/27/201625.9025.9225.8525.9056,968
7/26/201625.9425.9425.8525.91137,810
7/25/201625.9025.9525.8525.9182,521
7/22/201625.9225.9525.8825.9059,486
7/21/201625.9325.9825.8625.9179,569
7/20/201625.9125.9425.8425.9285,364
7/19/201625.9225.9225.8625.8886,213
7/18/201625.9225.9225.8825.9055,462
7/15/201625.9225.9225.8725.9171,971
7/14/201625.9125.9425.8725.8967,974
7/13/201625.9325.9325.8425.8669,802
7/12/201625.9225.9525.8725.88220,867
7/11/201625.9325.9525.8625.87118,468
7/8/201625.8625.9325.8325.87352,611
7/7/201625.8125.8525.7625.79122,781
7/6/201625.7125.8125.7125.79141,683
7/5/201625.7425.7525.7125.7561,743
7/1/201625.7625.8225.7125.7690,240
6/30/201625.7525.8525.7225.84199,498
6/29/201625.7725.7925.7225.78988,008
6/28/201625.6925.7725.6225.70185,652
6/27/201625.7625.7625.6125.62210,847
6/24/201625.7725.8925.6425.73170,436
6/23/201625.8625.9225.8325.9057,961
6/22/201625.8025.8725.8025.8463,469
6/21/201625.8425.8725.7925.82124,285
6/20/201625.8025.8725.7925.8042,170
6/17/201625.7425.7825.7225.77225,910
6/16/201625.7425.8025.6925.7895,653
6/15/201625.8025.8125.7225.7894,909
6/14/201625.7825.7825.7125.73109,822
6/13/201625.7525.8225.7525.7990,948
6/10/201625.8025.8125.7725.80115,477
6/9/201625.8325.8725.8025.86114,721
6/8/201625.7725.9325.7725.89190,374
6/7/201625.8325.8425.7925.8461,922
6/6/201625.8025.8325.7525.82107,326
6/3/201625.7725.7725.6925.7582,385
6/2/201625.8025.8025.6925.7482,171
6/1/201625.7425.7525.6925.7391,611
5/31/201625.8125.8325.7825.80161,987
5/27/201625.8025.8325.7725.8391,610
5/26/201625.8125.8625.7625.79136,556
5/25/201625.8325.8325.7825.78109,864
5/24/201625.8225.8325.7625.80224,500
5/23/201625.7425.8125.7025.7699,551
5/20/201625.7625.8025.7325.75134,056
5/19/201625.7625.7825.7025.74109,451
5/18/201625.7925.8225.7025.76232,483
5/17/201625.8025.8025.7325.76104,815
5/16/201625.7525.7925.6925.77105,029
5/13/201625.7325.7525.6925.72469,308
5/12/201625.7225.7525.6825.7368,180
5/11/201625.7225.7225.6625.71135,498
5/10/201625.6625.7025.6425.6895,426
5/9/201625.6425.6525.5725.6560,925
5/6/201625.5725.6625.5725.63136,333
5/5/201625.6925.6925.6125.6488,809
5/4/201625.6125.6325.5525.63161,416
5/3/201625.6625.6725.6025.61202,231
5/2/201625.6825.7025.6625.7049,598
4/29/201625.7325.7525.6825.75112,399
4/28/201625.7525.7625.7025.74206,695
4/27/201625.6825.7425.6525.74160,610
4/26/201625.6425.6925.6325.68152,505
4/25/201625.6625.6925.6325.64124,692
4/22/201625.6725.6725.6025.66108,382
4/21/201625.6625.6725.6025.62113,796
4/20/201625.6325.6925.6025.6472,834
4/19/201625.5625.6525.5625.6574,575
4/18/201625.5225.6025.5125.58120,667
4/15/201625.5125.5925.5125.58150,989
4/14/201625.5525.5825.5125.5798,512
4/13/201625.5125.6025.4925.60122,303
4/12/201625.4725.5225.4225.5295,054
4/11/201625.4025.4925.4025.46128,491
4/8/201625.4325.4625.4125.4492,421
4/7/201625.4225.4225.3625.38145,823
4/6/201625.3725.4225.3325.3999,478
4/5/201625.3525.3625.3025.35127,067
4/4/201625.3425.4025.3325.3361,811
4/1/201625.2825.4025.2825.38121,190
3/31/201625.4925.4925.4325.4997,056
3/30/201625.4325.4625.3825.4574,253
3/29/201625.4025.4325.3225.3970,335
3/28/201625.4325.4325.3125.39164,054
3/24/201625.3825.4025.3325.38126,939
3/23/201625.4625.5425.3125.42204,634
3/22/201625.5025.5025.4425.49105,178
3/21/201625.5025.5425.4625.52230,689
3/18/201625.4725.4825.4325.46136,133
3/17/201625.4525.4825.3925.4491,669
3/16/201625.3325.4525.3325.36216,815
3/15/201625.3225.3725.2925.35115,844
3/14/201625.3625.4225.2925.36140,156
3/11/201625.3125.4225.3125.42109,748
3/10/201625.2625.3625.2625.3584,674
3/9/201625.2525.3125.2525.31106,182
  • Showing 1-100 of 1,068 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center