$24.53 -0.05 (%) Claymore Tr Shs Guggenheim BulletShares 2017 High Yield Corporate Bond ETF - NYSEARCA

Feb. 8, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BSJH historical data

Date Open High Low Close Volume
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
1/4/201624.8424.9624.8024.96258,420
12/31/201524.9525.0124.8724.96135,868
12/30/201525.0025.0024.7324.85229,556
12/29/201524.9225.0524.8825.05129,237
12/28/201524.9325.0324.9024.98167,347
12/24/201524.9925.0524.9625.0559,168
12/23/201524.8325.0524.8324.99143,353
12/22/201524.7924.9024.7924.83200,942
12/21/201524.8324.9024.7524.77220,932
12/18/201524.7624.9624.7624.78234,255
12/17/201525.0025.0724.8024.81490,561
12/16/201524.9725.0924.9124.97107,786
12/15/201524.9325.0024.8124.82230,870
12/14/201524.9324.9824.7724.97194,427
12/11/201525.1525.1524.7624.93284,840
12/10/201525.1725.2625.1725.17106,077
12/9/201525.1625.2425.1225.23267,682
12/8/201525.1725.3025.1525.24367,747
12/7/201525.3225.3625.2325.26114,780
12/4/201525.4125.5025.3825.42226,789
12/3/201525.4625.4725.3825.42683,795
12/2/201525.3825.4625.3825.4481,561
12/1/201525.3525.4725.3025.4175,391
11/30/201525.5025.5025.4025.40147,507
11/27/201525.4725.4725.4225.4728,801
11/25/201525.4525.5025.4525.4860,897
11/24/201525.4425.4925.4025.4887,392
11/23/201525.5425.5425.4225.48104,124
11/20/201525.5725.5925.5125.5651,713
11/19/201525.6025.6425.5625.5686,297
11/18/201525.5825.6525.5425.63103,672
11/17/201525.5025.6125.4525.51105,549
11/16/201525.5225.6125.4625.55112,286
11/13/201525.5725.5725.4825.5497,451
11/12/201525.6225.6425.5125.55127,027
11/11/201525.5725.7425.5725.7277,107
11/10/201525.5225.7325.5225.61392,392
11/9/201526.1826.1825.4825.58536,561
11/6/201525.8525.8525.6425.64854,665
11/5/201525.9025.9025.8025.85119,966
11/4/201525.9625.9625.8625.88104,129
11/3/201525.9325.9325.8525.88162,771
10/30/201525.8825.9325.8825.90155,961
10/29/201525.8825.9325.8325.8992,859
10/28/201525.8625.8925.8325.8396,202
10/27/201525.8525.8725.8525.8696,374
10/26/201525.9025.9125.8625.89271,198
10/23/201525.8925.9425.8325.9059,834
10/22/201525.7525.8625.7525.83103,221
10/21/201525.8025.8425.7325.7988,758
10/20/201525.7925.8025.6825.79494,528
10/19/201525.6925.7925.6325.79536,800
10/16/201525.6925.6925.5825.6434,688
10/15/201525.6025.6825.5625.6788,731
10/14/201525.5625.6025.5525.6039,246
10/13/201525.6525.6525.5625.5941,230
10/12/201525.6625.6625.6025.6540,783
10/9/201525.6225.6425.5625.5878,273
10/8/201525.6125.6125.4925.61156,031
10/7/201525.4825.5925.4425.56140,548
10/6/201525.3225.4725.3125.4449,604
10/5/201525.2625.4125.2525.4164,200
10/2/201525.1825.3225.1825.2561,462
10/1/201525.0625.4025.0625.3148,875
9/30/201525.3325.4225.3025.38521,927
9/29/201525.4025.4725.3225.37338,621
9/28/201525.5425.6025.3725.40812,794
9/25/201525.7425.7425.6525.6976,670
9/24/201525.6725.6925.6225.66107,441
9/23/201525.7525.7525.6625.72190,162
9/22/201525.7325.7525.6625.70113,861
9/21/201525.7725.8725.7625.81249,158
9/18/201525.8125.8625.7625.83254,854
9/17/201525.8725.9125.8225.89380,049
9/16/201525.9125.9125.8525.88160,704
9/15/201525.9225.9425.8725.8856,959
  • Showing 1-100 of 948 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center