$25.27 -0.01 (%) Claymore Tr Shs Guggenheim BulletShares 2018 High Yield Corporate Bond ETF -

Aug. 30, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BSJI historical data

Date Open High Low Close Volume
8/29/201625.2425.3325.2325.27372,527
8/26/201625.2425.2625.1825.2182,051
8/25/201625.1525.2525.1525.2486,215
8/24/201625.2025.2325.1725.1888,945
8/23/201625.2725.2725.2125.2270,157
8/22/201625.2125.2225.1825.2195,079
8/19/201625.2025.2425.1825.20443,177
8/18/201625.2325.2525.1925.2198,772
8/17/201625.1925.2025.1725.1979,712
8/16/201625.1725.1825.1025.16130,304
8/15/201625.1525.1925.1425.18110,384
8/12/201625.1625.1625.0925.1373,574
8/11/201625.1225.1625.0825.13111,631
8/10/201625.1425.1425.0725.1171,510
8/9/201625.0925.1225.0725.1188,215
8/8/201625.0825.0925.0525.06121,422
8/5/201625.0125.0625.0125.06132,792
8/4/201625.0225.0424.9525.03179,798
8/3/201624.9825.0224.9124.9885,133
8/2/201624.9625.0124.9324.94100,236
8/1/201625.0125.0124.9224.96124,003
7/29/201625.0225.0725.0025.0691,992
7/28/201625.0125.0725.0125.05149,662
7/27/201625.0725.0925.0125.06194,124
7/26/201625.0925.0925.0125.04115,406
7/25/201625.0925.1025.0325.07133,614
7/22/201625.0725.1125.0325.10112,096
7/21/201625.0425.0424.9625.03114,350
7/20/201624.9525.0424.9525.02176,040
7/19/201625.0125.0524.9824.9983,324
7/18/201624.9825.0524.9825.02197,012
7/15/201624.9725.0524.9625.02148,232
7/14/201625.0625.0724.9725.01255,347
7/13/201625.0325.0324.9224.98139,375
7/12/201625.0525.0725.0025.03331,888
7/11/201624.9925.0524.9725.01199,271
7/8/201624.9124.9724.8824.95131,531
7/7/201624.8124.8724.8024.83235,102
7/6/201624.7224.8124.6824.81124,208
7/5/201624.7924.8024.7324.76135,938
7/1/201624.7724.8324.7524.79177,939
6/30/201624.8024.8424.7524.84187,312
6/29/201624.7824.8124.7324.81558,502
6/28/201624.6424.7024.5624.68627,337
6/27/201624.6824.7324.4924.54735,444
6/24/201624.7024.7724.6124.73235,339
6/23/201624.8724.9224.8224.9189,853
6/22/201624.7624.8424.7624.8179,524
6/21/201624.8024.8424.7424.81184,665
6/20/201624.7724.8424.7224.77235,986
6/17/201624.7724.7724.6224.72165,629
6/16/201624.6924.7724.6224.74249,214
6/15/201624.7624.8024.7124.73123,683
6/14/201624.8224.8224.6924.72194,008
6/13/201624.7624.7924.7124.7580,727
6/10/201624.8124.8224.7024.78147,148
6/9/201624.8324.8524.7824.81156,674
6/8/201624.7724.8624.7724.85230,070
6/7/201624.7624.8224.7324.78126,948
6/6/201624.7024.7624.7024.75119,969
6/3/201624.7024.7024.6124.68124,018
6/2/201624.6724.6924.6124.67132,051
6/1/201624.6224.6524.5724.64164,551
5/31/201624.7024.7724.7024.74169,908
5/27/201624.7224.7424.6524.72109,371
5/26/201624.7224.7224.6224.68229,910
5/25/201624.7324.7324.6624.7184,878
5/24/201624.6424.7024.6024.67156,145
5/23/201624.6024.6624.5724.61136,368
5/20/201624.6124.6124.5024.58140,901
5/19/201624.5824.5824.4924.55232,313
5/18/201624.6124.6524.5624.58241,468
5/17/201624.6724.6724.5424.56376,704
5/16/201624.5424.6224.5224.58244,801
5/13/201624.4824.5224.4824.49391,474
5/12/201624.5524.5524.4624.501,554,980
5/11/201624.4624.5424.4524.531,177,930
5/10/201624.4524.5124.4224.50161,829
5/9/201624.4424.4524.3924.4483,628
5/6/201624.4624.4724.4024.44290,270
5/5/201624.5124.5124.4024.4464,576
5/4/201624.4724.4724.3824.43109,610
5/3/201624.4424.5124.3924.44153,061
5/2/201624.5024.5124.4524.49175,483
4/29/201624.5424.5724.4824.55209,073
4/28/201624.5024.5824.4824.55263,211
4/27/201624.5324.5624.4824.55206,364
4/26/201624.4024.5124.4024.50105,685
4/25/201624.4624.5024.4324.45113,444
4/22/201624.4724.4824.4424.47226,640
4/21/201624.4924.4924.4424.46175,696
4/20/201624.4724.5024.4224.4882,413
4/19/201624.3924.4324.3624.4357,966
4/18/201624.3424.3924.2924.3985,267
4/15/201624.3024.3024.2324.29126,311
4/14/201624.2724.3124.1624.29121,725
4/13/201624.2424.3124.1524.30121,864
4/12/201624.1724.2124.1424.21104,013
4/11/201624.1524.1624.0824.1472,976
4/8/201624.1524.1524.0824.1290,891
  • Showing 1-100 of 1,087 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center