$25.72 0.00 (%) Claymore Tr Shs Guggenheim BulletShares 2017 High Yield Corporate Bond ETF -

Dec. 2, 2016 | 04:00 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
12/2/201625.6525.7525.6525.72146,463
12/1/201625.6925.7525.6525.72107,414
11/30/201625.7525.8225.7225.8084,873
11/29/201625.7925.8225.7425.76125,999
11/28/201625.7325.8225.7225.7959,281
11/25/201625.7425.8125.7125.8119,154
11/23/201625.8125.8125.7325.7758,621
11/21/201625.7225.7925.6725.72111,922
11/18/201625.7225.7525.6525.68158,894
11/17/201625.6825.7625.6525.67267,522
11/16/201625.6625.8025.6225.6878,522
11/15/201625.7025.7525.6325.7385,878
11/14/201625.6425.7425.6125.6479,907
11/11/201625.7625.7925.6625.6656,399
11/10/201625.7125.7625.6525.73204,620
11/9/201625.6425.8425.6425.7686,272
11/8/201625.7725.8325.7525.7781,835
11/7/201625.8025.8425.7725.8375,023
11/4/201625.7725.8025.7125.72177,858
11/3/201625.7225.8425.7225.7357,129
11/2/201625.8425.8525.7225.73118,442
11/1/201625.8625.8625.7525.7775,201
10/31/201625.8725.9325.8525.8871,280
10/28/201625.8825.9425.8625.8859,366
10/27/201625.9025.9425.8825.88169,053
10/26/201625.9325.9425.8925.9045,478
10/25/201625.9225.9525.9025.9156,892
10/24/201625.9325.9525.8925.9059,116
10/21/201625.9325.9325.8825.92564,017
10/20/201625.9425.9425.8625.8977,576
10/19/201625.8725.9225.8625.9069,483
10/18/201625.8825.9125.8625.88197,512
10/17/201625.8525.9125.8525.8644,921
10/14/201625.8725.9125.8425.8676,425
10/13/201625.8625.8725.8225.8261,677
10/12/201625.8925.9125.8125.8496,421
10/11/201625.8625.8925.8225.87137,612
10/10/201625.8625.9525.8525.8681,593
10/7/201625.8925.9325.8325.87196,630
10/6/201625.8425.9125.8225.85255,111
10/5/201625.8225.9225.8225.8654,670
10/4/201625.8725.8925.7925.8444,628
10/3/201625.7725.8925.7725.8040,149
9/30/201625.9025.9325.8225.9150,425
9/29/201625.9325.9325.8625.8876,713
9/28/201625.8725.9725.8625.90223,337
9/27/201625.9125.9225.8725.8773,116
9/26/201625.9025.9325.8525.8647,930
9/23/201625.8925.9525.8625.9087,616
9/22/201625.8725.9325.8525.8586,427
9/21/201625.8325.9325.8225.8757,724
9/20/201625.8825.8925.8225.8678,641
9/19/201625.8825.9325.8325.8544,178
9/16/201625.8025.8825.7725.8158,326
9/15/201625.8925.9025.8025.8080,392
9/14/201625.8525.8625.7725.8143,891
9/13/201625.8025.8525.7725.7751,024
9/12/201625.8325.8925.7725.86112,468
9/9/201625.9025.9025.8225.8362,574
9/8/201625.9225.9225.8625.8876,483
9/7/201625.9125.9525.8625.8765,042
9/6/201625.8625.9725.8625.9182,544
9/2/201625.9025.9125.8425.9069,973
9/1/201625.8925.9225.8225.8774,504
8/31/201626.0126.0125.9025.9454,983
8/30/201625.9425.9925.9025.93107,636
8/29/201625.9726.0225.9125.95118,432
8/26/201625.9626.0225.9125.9592,813
8/25/201625.9225.9925.9025.9559,446
8/24/201625.8725.9725.8525.9035,741
8/23/201625.9326.0025.9025.9267,829
8/22/201625.9425.9525.9025.9438,281
8/19/201625.9125.9525.8825.9250,429
8/18/201625.9425.9525.9125.9363,025
8/17/201625.9225.9525.9225.9550,589
8/16/201625.8925.9425.8725.9271,958
8/15/201625.9325.9525.8725.9275,723
8/12/201625.9125.9225.8425.9140,283
8/11/201625.8325.9225.8325.9234,716
8/10/201625.9025.9225.8325.8847,170
8/9/201625.9225.9325.8725.8756,005
8/8/201625.9025.9325.8325.89104,556
8/5/201625.9025.9225.8025.8360,652
8/4/201625.8625.8825.8025.87121,547
8/3/201625.7625.8725.7525.7946,880
8/2/201625.7425.8025.7225.77128,469
8/1/201625.7825.8525.7725.78142,885
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
  • Showing 1-100 of 1,155 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center