$26.15 +0.20 (%) Claymore Tr Shs Guggenheim BulletShares 2017 High Yield Corporate Bond ETF - NYSEARCA

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BSJH historical data

Date Open High Low Close Volume
12/19/201426.0426.1726.0126.1568,365
12/18/201425.9425.9725.8525.95111,265
12/17/201425.6125.9025.6125.8499,784
12/16/201425.7425.7825.6025.65115,181
12/15/201425.8525.9425.8125.8161,591
12/12/201426.0926.0925.8525.8598,027
12/11/201426.0926.2326.0626.11273,578
12/10/201426.2226.2526.1226.1378,083
12/9/201426.2226.3426.2126.32163,594
12/8/201426.3926.4026.3526.3892,219
12/5/201426.3926.4426.3826.4261,925
12/4/201426.3926.4326.3326.4354,721
12/3/201426.3926.4326.3826.4250,482
12/2/201426.4126.4826.4126.4652,335
12/1/201426.5526.6026.4826.5081,570
11/28/201426.7126.8726.4826.5736,293
11/26/201426.7626.7626.6826.76109,816
11/25/201426.7026.7326.6826.7365,144
11/24/201426.7526.7526.6526.6798,461
11/21/201426.6626.7026.6526.6944,184
11/20/201426.5926.6426.5726.6489,268
11/19/201426.6826.6826.5926.6582,007
11/18/201426.6426.7426.6426.68132,134
11/17/201426.7626.7626.6426.6687,615
11/14/201426.8426.8426.7826.8037,323
11/13/201426.8626.9226.8026.81162,105
11/12/201426.8626.8626.8126.85134,334
11/11/201426.8126.8526.8126.8530,953
11/10/201426.8526.8526.8226.85140,976
11/7/201426.7826.8526.7726.8183,469
11/6/201426.8526.8526.7926.8142,423
11/5/201426.7626.8726.7526.8362,503
11/4/201426.8726.9126.7626.7999,024
11/3/201426.9026.9026.8226.8552,142
10/31/201426.9326.9526.8926.95149,212
10/30/201426.9226.9226.8726.9156,356
10/29/201426.8726.9026.8626.9029,035
10/28/201426.8626.9226.8326.89129,155
10/27/201426.8526.9126.8526.91104,510
10/24/201426.8726.9426.8426.9138,477
10/23/201426.8426.9026.8426.87222,370
10/22/201426.7626.8626.7626.83274,967
10/21/201426.7526.8026.6226.79146,327
10/20/201426.5626.6926.5626.6657,719
10/17/201426.4926.6426.4926.56226,333
10/16/201426.3026.4426.1526.41123,018
10/15/201426.5026.5026.4026.47152,342
10/14/201426.5526.6526.4326.50244,868
10/13/201426.6326.6326.4926.54102,792
10/10/201426.6326.6526.5526.57218,784
10/9/201426.7626.7726.6526.6650,096
10/8/201426.7726.8026.7426.80125,991
10/7/201426.8026.8126.7426.77124,347
10/6/201426.7726.8226.7626.8033,184
10/3/201426.7026.7626.6926.75132,643
10/2/201426.6026.6926.6026.6544,226
10/1/201426.6726.7326.5726.6582,506
9/30/201426.6526.7626.6326.7541,346
9/29/201426.6726.6826.4726.6586,078
9/26/201426.6726.7826.6126.78551,813
9/25/201426.7726.8126.6726.67147,207
9/24/201426.9126.9126.7926.82104,585
9/23/201426.9426.9526.8526.8861,067
9/22/201426.8727.0426.8726.9246,136
9/19/201426.9226.9426.8826.9378,705
9/18/201426.8826.9626.8626.91101,308
9/17/201426.8626.8926.8526.8775,023
9/16/201426.9026.9426.8426.8864,879
9/15/201426.9526.9526.9026.9157,604
9/12/201426.8326.9126.8326.9060,410
9/11/201426.9026.9226.8426.89347,136
9/10/201427.0327.0326.9026.91131,317
9/9/201427.0727.0926.9626.97144,403
9/8/201427.0127.0827.0127.0662,883
9/5/201427.0627.1227.0327.0671,991
9/4/201427.0827.1327.0727.0950,915
9/3/201427.1227.1427.1027.1176,008
9/2/201427.1227.1727.1027.1484,756
8/29/201427.2627.2927.2027.2580,208
8/28/201427.2427.2627.2227.2450,965
8/27/201427.1927.2527.1927.2453,048
8/26/201427.2527.2527.1827.2262,476
8/25/201427.1627.2427.1627.2160,015
8/22/201427.1527.1927.1527.18211,513
8/21/201427.1727.1927.1527.18154,508
8/20/201427.2227.2227.1327.1764,004
8/19/201427.0927.1927.0927.1786,705
8/18/201427.1627.1627.0827.15183,488
8/15/201427.0327.1427.0327.11199,293
8/14/201426.9327.0926.9327.09841,576
8/13/201426.8827.0126.8826.94906,419
8/12/201426.9326.9526.8826.92133,430
8/11/201426.8026.9326.8026.8927,097
8/8/201426.8026.8726.8026.8632,223
8/7/201426.7326.8226.7326.81269,708
8/6/201426.7726.8226.7226.75328,566
8/5/201426.7426.8626.7426.75403,385
8/4/201426.9126.9126.7626.77192,829
8/1/201427.0927.0926.8226.8774,286
7/31/201427.2227.2227.1227.13171,547
  • Showing 1-100 of 666 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center