$26.75 +0.06 (%) Claymore Tr Shs Guggenheim BulletShares 2018 High Yield Corporate Bond ETF - NYSEARCA

Oct. 23, 2014 | 02:09 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BSJI historical data

Date Open High Low Close Volume
10/22/201426.6826.7426.6326.6970,851
10/21/201426.5626.7226.5626.72115,535
10/20/201426.4826.6026.4526.5759,685
10/17/201426.4726.5826.4626.5567,438
10/16/201426.1726.4026.0926.3733,318
10/15/201426.3126.3826.2326.38162,192
10/14/201426.4626.4626.3726.4331,447
10/13/201426.4326.4826.4226.4719,791
10/10/201426.6126.6126.4226.42164,200
10/9/201426.6526.6726.5726.61126,481
10/8/201426.6926.7426.6026.7431,329
10/7/201426.7426.7426.6726.7241,301
10/6/201426.6726.7526.6726.7316,802
10/3/201426.6626.6926.6226.6732,085
10/2/201426.5726.6526.5726.6440,556
10/1/201426.6126.6626.5926.62216,472
9/30/201426.6626.7126.5526.69131,283
9/29/201426.6526.6526.6126.6453,287
9/26/201426.7026.7426.6526.74163,132
9/25/201426.8326.8426.7126.7542,894
9/24/201426.9426.9526.8726.8972,192
9/23/201426.9426.9626.8926.9377,712
9/22/201426.9526.9926.9426.9732,567
9/19/201426.9726.9926.9426.95143,948
9/18/201426.8926.9726.8926.9635,669
9/17/201426.8526.9726.8526.8873,592
9/16/201426.8826.9426.8726.9369,416
9/15/201426.9626.9626.9326.9437,939
9/12/201426.9626.9926.9126.9948,903
9/11/201427.0027.0226.9726.9714,643
9/10/201427.1027.1026.9827.0138,137
9/9/201427.1227.1227.0827.1030,859
9/8/201427.0927.1327.0927.1259,219
9/5/201427.0627.1527.0627.12112,047
9/4/201427.1127.1527.0927.1139,636
9/3/201427.1527.2127.1127.1327,192
9/2/201427.1827.1827.1427.1851,689
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
  • Showing 1-100 of 625 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center