$26.91 +0.04 (%) Claymore Tr Shs Guggenheim BulletShares 2017 High Yield Corporate Bond ETF - NYSEARCA

Oct. 24, 2014 | 03:56 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BSJH historical data

Date Open High Low Close Volume
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
7/30/201427.2927.3127.2227.2684,614
7/29/201427.3527.3527.2527.30239,278
7/28/201427.3827.3827.2527.33742,707
7/25/201427.3527.3527.2627.3378,619
7/24/201427.2827.3127.2527.3148,386
7/23/201427.2727.2727.2527.27138,934
7/22/201427.3127.3127.2427.27404,576
7/21/201427.3127.3127.2627.3061,171
7/18/201427.3527.3627.2827.3348,338
7/17/201427.3827.4627.2727.2956,169
7/16/201427.4227.4427.4027.4366,933
7/15/201427.4527.4527.4227.4348,506
7/14/201427.4827.4827.4227.46100,035
7/11/201427.4527.4527.4027.4452,602
7/10/201427.4827.5027.4127.4555,037
7/9/201427.5127.5127.5027.5152,482
7/8/201427.5227.5227.5027.5068,681
7/7/201427.5227.5227.5127.5282,672
7/3/201427.5027.5227.4827.5277,848
7/2/201427.4827.5127.4827.5054,753
7/1/201427.5127.5127.4727.5158,779
6/30/201427.6027.6127.5427.6075,417
6/27/201427.6127.6127.5927.60160,548
6/26/201427.6227.6327.5827.6154,700
6/25/201427.6427.6827.6327.64115,835
6/24/201427.6427.6527.6327.64156,209
6/20/201427.6027.6427.5927.6348,444
6/19/201427.6327.6327.5727.6298,015
6/18/201427.6027.6227.5627.61134,920
6/17/201427.6127.6127.5727.6074,589
6/16/201427.5227.6027.5227.55116,280
6/13/201427.5727.5727.5427.5649,779
6/12/201427.5727.5727.5227.5571,873
6/11/201427.5627.5727.5327.5585,187
6/10/201427.5027.5527.5027.5575,757
6/9/201427.5327.5527.4927.54104,486
6/6/201427.5127.5127.4827.5044,815
6/5/201427.5227.5227.4927.5181,109
6/4/201427.5227.5227.4627.5094,088
  • Showing 1-100 of 627 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center