Claymore Tr Shs Guggenheim BulletShares 2018 High Yield Corporate Bond ETF $27.25

up +0.01


29/8/2014 03:13 PM  |  NYSEARCA : BSJI
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BSJI historical data

Date Open High Low Close Volume
8/29/201427.2227.2627.2227.2532,728
8/28/201427.2027.2627.2027.2443,067
8/27/201427.2027.2427.2027.2022,695
8/26/201427.2727.2727.2127.2449,618
8/25/201427.2127.2527.2027.2243,327
8/22/201427.2027.2227.1627.2130,620
8/21/201427.2027.2327.1627.2339,336
8/20/201427.1927.2027.1627.2051,722
8/19/201427.1327.2027.1027.2024,026
8/18/201427.1227.1527.0827.1559,332
8/15/201427.0027.1327.0027.0721,124
8/14/201427.0227.0727.0127.0722,768
8/13/201426.9727.0326.9727.0120,917
8/12/201426.9426.9626.9126.9630,705
8/11/201426.8726.9326.8426.8973,117
8/8/201426.7926.9026.6826.90376,631
8/7/201426.6326.7826.6326.7128,601
8/6/201426.7126.7626.6226.7153,984
8/5/201426.7126.7626.6726.7145,180
8/4/201426.8026.8026.7026.7520,523
8/1/201426.9626.9726.7426.7599,246
7/31/201427.0527.1327.0127.0236,847
7/30/201427.1827.1827.0527.0646,538
7/29/201427.1727.2027.1527.1850,235
7/28/201427.2127.2227.1727.2086,876
7/25/201427.2627.2627.1727.2047,680
7/24/201427.2727.2727.1727.2222,943
7/23/201427.1927.2527.1527.2374,293
7/22/201427.1827.1927.1527.1850,173
7/21/201427.2127.2227.1527.1759,002
7/18/201427.2127.2227.1727.2045,266
7/17/201427.2827.3227.1527.1771,674
7/16/201427.2927.3127.2527.2980,378
7/15/201427.3127.3127.2627.27173,581
7/14/201427.3427.3427.3027.3247,662
7/11/201427.3027.3227.3027.3146,776
7/10/201427.2927.3427.2627.3164,145
7/9/201427.3427.3527.3227.3535,256
7/8/201427.3527.3527.3227.3341,106
7/7/201427.3427.3627.3127.3421,477
7/3/201427.3527.3527.3327.3524,989
7/2/201427.3027.3427.3027.3442,657
7/1/201427.3327.3827.3027.3538,489
6/30/201427.4527.4527.4027.4555,952
6/27/201427.4027.4627.4027.4331,995
6/26/201427.4527.4627.4027.4532,175
6/25/201427.4927.4927.4527.4646,445
6/24/201427.4627.4727.4527.4698,933
6/20/201427.3827.4527.3627.4560,728
6/19/201427.4227.4327.3927.4255,893
6/18/201427.4227.4327.3727.4373,574
6/17/201427.4027.4027.3627.4037,203
6/16/201427.4127.4127.3527.39136,447
6/13/201427.3527.3927.3527.3841,141
6/12/201427.3927.3927.3327.3732,080
6/11/201427.3727.3727.3327.3760,129
6/10/201427.3027.4227.3027.3641,687
6/9/201427.3327.3527.3127.3556,538
6/6/201427.3127.3327.2827.3368,010
6/5/201427.2827.3127.2827.3155,719
6/4/201427.3127.3127.2727.3060,678
6/3/201427.2827.3027.2727.3041,644
6/2/201427.3327.3327.2527.2961,607
5/30/201427.3827.4127.3527.3853,897
5/29/201427.3927.3927.3527.3981,506
5/28/201427.3927.3927.3527.3766,704
5/27/201427.3427.3727.3427.3787,898
5/23/201427.3427.3627.3327.3537,689
5/22/201427.4027.4027.3427.3537,554
5/21/201427.3727.3727.3227.36101,107
5/20/201427.3427.3427.3227.3441,774
5/19/201427.3327.3527.3127.3547,477
5/16/201427.3327.3527.3127.3431,684
5/15/201427.3327.3327.2627.31182,038
5/13/201427.3427.3427.3227.3363,613
5/12/201427.3127.3327.2927.3366,963
5/8/201427.2627.2827.2327.2637,240
5/7/201427.2527.2627.2327.2623,455
5/6/201427.2527.2527.2227.2348,261
5/5/201427.2627.2627.2327.2553,459
5/2/201427.2527.2727.2227.2330,136
5/1/201427.2727.2727.2127.2347,675
4/30/201427.3327.3327.3027.33102,675
4/29/201427.3027.3627.3027.3141,392
4/28/201427.3027.3227.2927.32126,254
4/25/201427.3027.3227.2827.3293,233
4/24/201427.3327.3627.2627.2932,915
4/23/201427.3027.3227.2827.2945,374
4/22/201427.3327.3327.2627.3075,249
4/21/201427.3227.3327.2627.3045,355
4/17/201427.2727.2927.2627.2748,395
4/16/201427.2927.3027.2527.3047,522
4/15/201427.2827.3227.2127.2840,587
4/14/201427.2627.2827.2227.2859,584
4/11/201427.2527.2827.2127.2422,038
4/10/201427.2827.2827.1927.2673,513
4/9/201427.2827.3027.2427.2829,493
4/8/201427.2727.2727.2427.2658,420
4/7/201427.2727.2727.2227.2636,589
4/4/201427.2827.2827.2227.2551,215
Trading Center