$25.79 +0.01 (%) Claymore Tr Shs Guggenheim BulletShares 2017 High Yield Corporate Bond ETF -

May. 26, 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
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
3/8/201625.2925.3325.2625.27137,743
3/7/201625.2925.3525.2625.34122,601
3/4/201625.1925.3025.1925.2890,335
3/3/201625.1525.2525.1525.24107,720
3/2/201625.1825.2325.1525.18109,401
3/1/201625.0225.2025.0225.1874,041
2/29/201625.0725.1825.0025.17138,566
2/26/201624.9425.0524.9425.02136,166
2/25/201624.9324.9724.8624.9787,972
2/24/201624.7924.9024.7524.90195,003
2/23/201624.8324.8524.7124.8591,251
2/22/201624.8024.8324.7324.8186,264
2/19/201624.4924.7624.4924.7564,801
2/18/201624.7224.7824.6024.63185,619
2/17/201624.5224.7024.5224.5387,487
2/16/201624.4424.4824.3524.4665,503
2/12/201624.3924.4524.3024.4450,673
2/11/201624.5224.5224.2524.26277,862
2/10/201624.5224.5224.4024.4254,193
2/9/201624.5524.5524.4124.4493,719
2/8/201624.5524.6024.5324.53113,509
2/5/201624.6824.7224.5824.5853,360
2/4/201624.7124.7424.6424.6484,123
2/3/201624.7624.7624.5524.63111,282
2/2/201624.7524.7524.6324.67199,121
2/1/201624.7824.8324.7724.7989,798
1/29/201624.9024.9124.8224.9160,744
1/28/201624.8724.8924.7624.7970,422
1/27/201624.7924.8224.6724.6893,832
1/26/201624.6724.8324.6424.7986,365
1/25/201624.7024.7324.6524.7173,042
1/22/201624.5524.6724.5524.6196,535
1/21/201624.5424.5524.4624.49175,962
1/20/201624.5924.5924.4424.48318,956
1/19/201624.7824.7824.6024.60289,187
1/15/201624.7024.7324.5424.71401,407
1/14/201624.8624.9024.8224.8798,609
1/13/201624.9724.9724.8124.87311,046
1/12/201624.9625.0524.8924.95154,651
1/11/201625.0525.0524.8724.87127,555
1/8/201624.9024.9824.9024.93135,472
1/7/201624.9324.9724.8924.95228,860
1/6/201624.9424.9824.8824.97465,437
1/5/201624.9624.9924.8724.99147,886
  • Showing 1-100 of 1,024 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center