$22.96 +0.04 (%) Claymore Tr Shs Guggenheim BulletShares 2018 High Yield Corporate Bond ETF - NYSEARCA

Feb. 12, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BSJI historical data

Date Open High Low Close Volume
2/12/201622.8522.9622.7322.9691,596
2/11/201622.9222.9422.7222.9283,747
2/10/201623.1223.1222.9322.98240,405
2/9/201623.1723.1723.0023.06127,847
2/8/201623.1923.2223.0823.1594,835
2/5/201623.3023.3023.1723.2069,554
2/4/201623.3023.3323.1923.31109,713
2/3/201623.2723.3323.2023.3095,002
2/2/201623.4323.4323.1823.1976,025
2/1/201623.4223.4423.3623.43204,676
1/29/201623.4723.5423.4723.5467,145
1/28/201623.4723.5023.4023.4662,204
1/27/201623.3323.4423.3123.3282,650
1/26/201623.2623.4323.1523.43137,331
1/25/201623.1223.3623.1223.20112,920
1/22/201623.1223.3023.1223.22148,808
1/21/201623.1023.1822.9823.00256,688
1/20/201623.1923.2123.0023.16132,321
1/19/201623.3023.3823.1623.22280,200
1/15/201623.4723.4723.2123.38458,319
1/14/201623.5223.5723.4423.50133,057
1/13/201623.5923.6323.4723.48320,464
1/12/201623.6323.7123.5823.60100,838
1/11/201623.6923.7023.5323.56204,544
1/8/201623.6323.7123.6023.63104,287
1/7/201623.7323.7323.6523.71250,242
1/6/201623.7123.7723.7023.75182,508
1/5/201623.6223.7923.6223.74278,071
1/4/201623.7923.7923.5623.75144,942
12/31/201523.6323.8223.6323.66109,098
12/30/201523.5723.7823.5723.65154,024
12/29/201523.7423.8423.7023.83190,320
12/28/201523.8423.8823.6223.75320,080
12/24/201523.7523.9523.7323.89125,927
12/23/201523.7723.7923.6723.75277,652
12/22/201523.6623.8423.5923.72132,373
12/21/201523.7023.7723.5623.63251,331
12/18/201523.6323.8123.6323.70204,301
12/17/201523.8023.8323.6523.75579,369
12/16/201523.7723.9523.7323.9177,783
12/15/201523.6223.8023.5523.78346,525
12/14/201523.5523.7023.5023.52195,943
12/11/201524.0024.0023.5823.58433,114
12/10/201524.1024.1024.0024.0097,802
12/9/201524.0424.1423.9924.00322,284
12/8/201524.0924.1524.0724.12246,421
12/7/201524.3024.3024.1524.15125,368
12/4/201524.2724.3424.2724.29137,034
12/3/201524.2924.3724.2724.27132,780
12/2/201524.3724.4324.3524.3691,139
12/1/201524.2924.3924.2924.37126,686
11/30/201524.4424.4924.3724.40128,409
11/27/201524.3924.4124.3624.4128,463
11/25/201524.3724.4624.3524.4099,946
11/24/201524.3924.4324.3824.4178,657
11/23/201524.4624.4824.4124.44155,007
11/20/201524.4024.4824.4024.45128,080
11/19/201524.5324.5724.4024.412,272,590
11/18/201524.4824.6224.4424.58742,374
11/17/201524.4724.5624.4624.5176,454
11/16/201524.4324.5624.4024.50113,840
11/13/201524.5424.5424.3724.40155,414
11/12/201524.5724.5724.4724.50238,018
11/11/201524.6124.6824.5224.5857,461
11/10/201524.5324.6324.5124.5695,784
11/9/201524.6224.6724.4624.53612,976
11/6/201524.8224.8224.5524.61766,599
11/5/201524.9224.9224.8124.84128,587
11/4/201524.9024.9024.8424.88123,025
11/3/201524.8324.9324.8024.83406,639
10/30/201524.9024.9524.8624.92154,170
10/29/201524.8825.0024.8824.92100,508
10/28/201524.9224.9724.8324.9574,769
10/27/201524.9124.9324.8724.8961,207
10/26/201524.9824.9824.9324.95191,527
10/23/201524.8924.9824.8824.9793,338
10/22/201524.9124.9624.8424.92122,679
10/21/201524.8624.9324.8624.8897,292
10/20/201524.8824.9124.8324.91489,339
10/19/201524.8124.8824.7724.87620,765
10/16/201524.8424.8624.7724.8289,500
10/15/201524.7424.8324.7324.8349,745
10/14/201524.7324.8224.7324.7779,405
10/13/201524.8324.8324.7524.8176,893
10/12/201524.7924.8824.7924.8467,846
10/9/201524.8324.8424.7424.81190,516
10/8/201524.7524.8324.6924.8369,592
10/7/201524.6824.8124.6724.79131,767
10/6/201524.4924.6224.4924.6276,424
10/5/201524.5024.6324.4624.6361,683
10/2/201524.4124.4824.3924.4486,976
10/1/201524.4024.5924.3924.5070,261
9/30/201524.6424.6724.6024.6478,686
9/29/201524.6124.6824.5224.6461,305
9/28/201524.7924.7924.5324.6365,561
9/25/201524.8524.8924.8024.84124,165
9/24/201525.0025.0024.9124.93107,120
9/23/201525.0525.0524.9625.01102,834
9/22/201525.0125.0725.0025.06203,699
9/21/201525.0525.1425.0525.1148,142
  • Showing 1-100 of 950 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center