$25.67 +0.14 (%) Claymore Tr Shs Guggenheim BulletShares 2018 High Yield Corporate Bond ETF - NYSEARCA

Dec. 18, 2014 | 09:30 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BSJI historical data

Date Open High Low Close Volume
12/17/201425.3525.5925.3425.5361,807
12/16/201425.4225.4625.3225.3592,926
12/15/201425.6125.6925.5025.5641,294
12/12/201425.7525.7625.6125.6691,870
12/11/201425.7425.8325.7425.7459,266
12/10/201425.8525.8925.6925.7357,614
12/9/201426.0026.0125.9225.9756,587
12/8/201426.1126.1226.0226.0677,393
12/5/201426.1326.2026.1026.1162,741
12/4/201426.1226.2026.1026.1362,691
12/3/201426.1726.1826.0926.1864,967
12/2/201426.1926.2426.1726.2478,268
12/1/201426.2626.3326.2226.2644,750
11/28/201426.4126.4826.2826.3023,834
11/26/201426.4226.4626.4026.4551,309
11/25/201426.3626.5026.3626.4647,991
11/24/201426.4526.4526.3326.4061,528
11/21/201426.2926.4126.2926.4134,059
11/20/201426.2826.3926.2626.3680,542
11/19/201426.4026.4126.3026.34121,379
11/18/201426.4826.4926.3726.4348,730
11/17/201426.5826.5926.4626.4969,189
11/14/201426.5926.6026.5026.5753,423
11/13/201426.7126.7126.5126.51176,449
11/12/201426.7126.7126.6126.6986,634
11/11/201426.6526.6926.6426.6811,997
11/10/201426.7626.7626.6726.6943,774
11/7/201426.6526.7026.6526.6645,603
11/6/201426.6926.7126.6426.6916,989
11/5/201426.6426.7226.6026.7091,246
11/4/201426.7526.7526.6126.7077,795
11/3/201426.7626.7626.6426.7459,120
10/31/201426.8326.8426.7626.82101,482
10/30/201426.7326.8126.7026.8088,600
10/29/201426.8026.8126.6726.7921,077
10/28/201426.7826.8326.7226.8030,465
10/27/201426.7426.8126.6226.7540,460
10/24/201426.7626.7926.6826.7886,159
10/23/201426.6726.7926.5926.7372,765
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
  • Showing 1-100 of 664 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center