GUGGENHEIM BULLETSHARES 2018 H $26.97

down -0.08


24/5/2013 04:24 PM  |  NYSEARCA : BSJI  |  Industries :
Type:

BSJI historical data

Date Open High Low Close Volume
5/24/2013 27.04 27.04 26.96 26.97 279
5/23/2013 27.02 27.04 26.98 27.04 1293
5/22/2013 27.14 27.14 27.05 27.06 315
5/21/2013 27.11 27.11 27.07 27.08 321
5/20/2013 27.09 27.09 27.04 27.05 259
5/17/2013 27.06 27.08 27.04 27.07 167
5/16/2013 27.02 27.05 27.00 27.03 404
5/15/2013 27.04 27.04 26.92 27.00 678
5/14/2013 27.00 27.01 26.98 27.00 592
5/13/2013 27.14 27.14 27.03 27.03 305
5/10/2013 27.19 27.19 27.09 27.11 335
5/9/2013 27.13 27.15 27.11 27.13 358
5/8/2013 27.16 27.16 27.11 27.14 159
5/7/2013 27.14 27.14 27.05 27.11 236
5/6/2013 27.21 27.21 27.05 27.07 262
5/3/2013 27.02 27.03 26.98 27.03 418
5/2/2013 26.95 27.00 26.92 26.93 437
5/1/2013 27.01 27.01 26.89 26.90 227
4/30/2013 27.02 27.06 26.97 27.04 214
4/29/2013 27.00 27.00 26.93 27.00 178
4/26/2013 26.97 26.97 26.90 26.95 223
4/25/2013 26.89 26.94 26.85 26.90 161
4/24/2013 26.84 26.91 26.83 26.85 1010
4/23/2013 26.78 26.85 26.78 26.81 389
4/22/2013 26.81 26.83 26.78 26.81 395
4/19/2013 26.81 26.81 26.76 26.79 244
4/18/2013 26.80 26.80 26.76 26.77 125
4/17/2013 26.82 26.82 26.74 26.77 264
4/16/2013 26.81 26.82 26.77 26.81 230
4/15/2013 26.81 26.83 26.75 26.75 297
4/12/2013 26.82 26.82 26.76 26.78 88
4/11/2013 26.80 26.80 26.76 26.79 435
4/10/2013 26.74 26.77 26.74 26.74 327
4/9/2013 26.71 26.72 26.65 26.69 214
4/8/2013 26.73 26.73 26.61 26.67 186
4/5/2013 26.75 26.75 26.66 26.67 237
4/4/2013 26.70 26.72 26.70 26.70 136
4/3/2013 26.73 26.73 26.63 26.70 323
4/2/2013 26.70 26.70 26.66 26.68 258
4/1/2013 26.94 26.94 26.60 26.68 579
3/28/2013 28.00 28.00 26.73 26.75 123
3/27/2013 26.79 26.79 26.70 26.73 369
3/26/2013 26.78 26.78 26.70 26.73 177
3/25/2013 26.76 26.77 26.71 26.72 328
3/22/2013 26.77 26.77 26.69 26.73 149
3/21/2013 26.73 26.73 26.70 26.71 320
3/20/2013 26.71 26.72 26.70 26.72 102
3/19/2013 26.71 26.71 26.66 26.67 68
3/18/2013 26.67 26.69 26.63 26.68 120
3/15/2013 26.70 26.80 26.63 26.66 171
3/14/2013 26.70 26.70 26.63 26.67 55
3/13/2013 26.65 26.67 26.62 26.66 105
3/12/2013 26.63 26.63 26.58 26.61 478
3/11/2013 26.62 26.63 26.58 26.60 342
3/8/2013 26.60 26.60 26.55 26.58 257
3/7/2013 26.57 26.60 26.56 26.59 136
3/6/2013 26.54 26.57 26.50 26.55 797
3/5/2013 26.54 26.55 26.49 26.52 521
3/4/2013 26.53 26.53 26.40 26.51 138
3/1/2013 26.49 26.50 26.40 26.49 599
2/28/2013 26.59 26.60 26.49 26.56 640
2/27/2013 26.55 26.57 26.48 26.54 202
2/26/2013 26.46 26.55 26.41 26.52 549
2/25/2013 26.54 26.58 26.46 26.46 614
2/22/2013 26.49 26.52 26.44 26.52 713
2/21/2013 26.49 26.50 26.40 26.48 804
2/20/2013 26.52 26.52 26.44 26.44 366
2/19/2013 26.50 26.50 26.39 26.49 659
2/15/2013 26.51 26.51 26.38 26.44 251
2/14/2013 26.45 26.50 26.43 26.45 387
2/13/2013 26.44 26.44 26.35 26.41 140
2/12/2013 26.44 26.45 26.36 26.38 401
2/11/2013 26.38 26.38 26.27 26.35 479
2/8/2013 26.35 26.35 26.27 26.34 684
2/7/2013 26.37 26.37 26.28 26.31 384
2/6/2013 26.37 26.37 26.29 26.32 283
2/5/2013 26.39 26.39 26.29 26.33 335
2/4/2013 26.30 26.43 26.30 26.34 248
2/1/2013 26.42 26.42 26.27 26.35 1206
1/31/2013 26.55 26.55 26.38 26.40 470
1/30/2013 26.68 26.68 26.42 26.44 753
1/29/2013 26.67 26.67 26.59 26.63 369
1/28/2013 26.67 26.70 26.59 26.62 750
1/25/2013 26.65 26.65 26.61 26.62 135
1/24/2013 26.63 26.64 26.57 26.64 162
1/23/2013 26.58 26.58 26.56 26.57 308
1/22/2013 26.60 26.60 26.55 26.58 202
1/18/2013 26.55 26.56 26.53 26.56 159
1/17/2013 26.51 26.54 26.48 26.52 354
1/16/2013 26.51 26.51 26.44 26.46 110
1/15/2013 26.47 26.48 26.45 26.47 125
1/14/2013 26.48 26.50 26.46 26.47 112
1/11/2013 26.46 26.47 26.43 26.46 86
1/10/2013 26.48 26.49 26.43 26.45 192
1/9/2013 26.48 26.48 26.37 26.44 656
1/8/2013 26.36 26.36 26.30 26.35 160
1/7/2013 26.30 26.33 26.25 26.31 189
1/4/2013 26.29 26.32 26.25 26.32 92
1/3/2013 26.31 26.31 26.18 26.23 269
1/2/2013 26.34 26.34 26.19 26.24 89
Marketplace
Trading Center