Guggenheim BulletShares 2018 HY C Bd ETF $27.27

down -0.03


17/4/2014 06:40 PM  |  NYSEARCA : BSJI
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BSJI historical data

Date Open High Low Close Volume
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
4/3/201427.2827.2827.2127.2383,980
4/2/201427.2727.2727.1627.2542,590
4/1/201427.2527.2527.2127.2333,942
3/31/201427.3127.4727.2627.3346,841
3/28/201427.3327.3927.2627.2927,273
3/27/201427.3127.3327.2627.3128,883
3/26/201427.3327.3327.2627.3151,038
3/25/201427.3327.3327.2627.3080,724
3/24/201427.3227.3227.2227.3192,904
3/21/201427.2727.3127.2527.3049,990
3/20/201427.3027.3027.1927.26275,248
3/19/201427.2827.2927.1727.2527,710
3/18/201427.3027.3027.2527.2855,794
3/17/201427.2627.2727.2227.2641,058
3/14/201427.2827.2827.1727.2052,757
3/13/201427.2727.2727.1627.2349,616
3/12/201427.2527.2927.2427.2656,265
3/11/201427.2627.2827.2227.2546,634
3/10/201427.2627.3227.2227.2898,027
3/7/201427.2827.3327.2227.25101,223
3/6/201427.3327.3327.2927.3044,094
3/5/201427.3527.3527.2727.3153,654
3/4/201427.3127.3527.2727.3335,267
3/3/201427.3327.3327.2527.2896,212
2/28/201427.3427.4027.3427.3880,839
2/27/201427.3427.3927.3227.37134,016
2/26/201427.3227.3527.3027.3587,300
2/25/201427.3027.3227.2727.3153,038
2/24/201427.2927.2927.2527.2955,222
2/21/201427.2327.2427.2227.2227,542
2/20/201427.2427.2527.1827.2433,560
2/19/201427.1927.2127.1827.1945,726
2/18/201427.1927.2027.1627.1967,540
2/14/201427.1727.1727.1227.1742,027
2/13/201427.1427.1727.1027.1658,179
2/12/201427.1527.1527.1027.1453,064
2/11/201427.0627.1327.0627.1253,201
2/10/201427.0927.0927.0627.0949,114
2/7/201427.0727.0827.0527.0839,115
2/6/201427.0427.0427.0027.03162,020
2/5/201427.0427.0426.9827.0098,644
2/4/201427.0827.0827.0027.0468,560
2/3/201427.0227.0826.9426.9560,708
1/31/201427.1727.1727.0727.1284,813
1/30/201427.1227.1427.0727.1466,891
1/29/201427.1527.1527.0227.07102,794
1/28/201427.1227.1427.0327.1483,203
1/27/201427.1327.1327.0527.0867,251
1/24/201427.1427.1427.0527.0742,387
1/23/201427.2027.2027.1427.1656,944
1/22/201427.1527.2327.1527.1638,377
1/21/201427.2327.2327.1627.1782,158
1/17/201427.2027.2027.1527.1753,068
1/16/201427.1527.1627.1327.1677,202
1/15/201427.1327.1627.1327.1593,505
1/14/201427.1227.1527.1027.1374,779
1/13/201427.1327.1327.0527.1035,456
1/10/201427.1227.1227.0427.1145,590
1/9/201427.0927.0927.0127.0694,300
1/8/201427.0627.0627.0427.0560,469
1/7/201427.0727.0726.9927.0142,321
1/6/201426.9627.0226.9627.0178,961
1/3/201426.9727.0126.9426.9986,534
1/2/201426.9626.9626.8826.9476,045
12/31/201326.9626.9826.9326.9655,977
12/30/201326.9326.9426.8826.9153,911
12/27/201326.8126.8426.8026.8199,955
12/26/201327.0827.0827.0327.0536,882
12/24/201327.0527.0727.0427.0725,998
12/23/201327.0627.0927.0027.0667,533
12/20/201327.0527.0526.9426.9932,691
12/19/201327.0527.0526.9626.9958,083
12/18/201326.9927.0226.9327.0063,243
12/17/201327.0127.0126.9526.9953,200
12/16/201327.0227.0226.9827.0128,964
12/13/201327.0227.0226.9326.9828,151
12/12/201327.0327.0326.9326.96203,498
12/11/201327.0327.0326.9426.9842,721
12/10/201326.9826.9926.9726.9959,517
12/9/201327.0127.0126.9426.9860,260
12/6/201326.9826.9826.9526.9842,141
12/5/201326.9326.9626.8826.9047,965
12/4/201327.0227.0226.8726.9245,836
12/3/201326.9926.9926.9026.9642,563
12/2/201327.0627.0626.9026.9431,862
11/29/201327.0527.0927.0327.034,080
11/27/201327.0727.0726.9927.0231,290
11/26/201327.0527.0526.9627.0332,254
11/25/201327.0227.0226.9526.99111,633
11/22/201326.9626.9626.8926.9566,923
Trading Center