$25.30 0.00 (%) Claymore Tr Shs Guggenheim BulletShares 2018 High Yield Corporate Bond ETF -

Jan. 19, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BSJI historical data

Date Open High Low Close Volume
1/19/201725.3325.3325.2625.30409,099
1/18/201725.3125.3325.2925.30318,417
1/17/201725.2925.3425.2925.31264,324
1/13/201725.2925.3225.2525.30328,741
1/12/201725.3125.3125.2725.30217,313
1/11/201725.2925.3125.2525.30162,137
1/10/201725.2925.3025.2725.29185,450
1/9/201725.2725.2925.2325.28269,505
1/6/201725.2825.2925.2325.23270,024
1/5/201725.2925.2925.2525.26294,262
1/4/201725.2325.2925.2025.28268,337
1/3/201725.2225.2725.1925.25553,979
12/30/201625.2125.2125.1225.18207,747
12/29/201625.0825.2025.0825.17183,523
12/28/201625.2325.2325.1325.15156,959
12/27/201625.2125.2925.2125.29142,006
12/23/201625.1825.2725.1825.27190,766
12/22/201625.2325.2725.1625.23504,996
12/21/201625.2125.2225.1525.20435,573
12/20/201625.2225.2225.1425.16194,541
12/19/201625.1825.2625.1425.17366,408
12/16/201625.1825.2025.1425.17208,941
12/15/201625.1525.1925.1125.1499,369
12/14/201625.2125.2525.1225.12373,965
12/13/201625.2425.2725.2025.22184,955
12/12/201625.1925.2425.1925.22224,629
12/9/201625.2225.2425.1925.22170,435
12/8/201625.1825.2225.1425.19200,105
12/7/201625.1825.2325.1425.20144,731
12/6/201625.1525.1725.1225.13292,906
12/5/201625.0725.1725.0725.14368,523
12/2/201625.0425.1225.0325.08946,741
12/1/201625.0825.1025.0425.07255,976
11/30/201625.0925.1825.0525.152,952,940
11/29/201625.1125.1325.0825.1089,996
11/28/201625.1425.1525.0525.1177,387
11/25/201625.1025.1525.0825.1022,428
11/23/201625.0325.0825.0225.0870,318
11/21/201624.9725.0424.9625.01371,393
11/18/201624.9425.0024.9324.96245,954
11/17/201624.9425.0424.9324.971,030,080
11/16/201624.9025.0424.8824.95132,876
11/15/201624.8225.0624.8225.00209,048
11/14/201624.7024.9024.6824.79183,164
11/11/201625.0325.0324.7924.7997,087
11/10/201624.9925.0224.8724.94239,573
11/9/201625.0525.1225.0225.04206,348
11/8/201625.0725.1725.0425.13156,096
11/7/201625.1025.1525.0525.1281,216
11/4/201625.0025.0424.9525.0060,380
11/3/201625.0325.0824.9724.98101,148
11/2/201624.9725.0724.9324.94192,498
11/1/201625.0625.1324.9925.02323,519
10/31/201625.1825.2425.1225.15828,411
10/28/201625.1725.2725.1625.20294,962
10/27/201625.3125.3125.2225.22522,421
10/26/201625.2825.3425.2725.3079,145
10/25/201625.3225.3625.2825.28157,490
10/24/201625.3125.3725.3125.3361,141
10/21/201625.3125.3325.2925.31606,288
10/20/201625.3425.3425.2725.3187,609
10/19/201625.2925.4025.2725.31163,300
10/18/201625.2725.2925.2525.2690,236
10/17/201625.2125.2925.2025.26179,008
10/14/201625.2125.2525.2025.2562,514
10/13/201625.2225.2325.1625.22102,895
10/12/201625.2525.2825.2025.2388,971
10/11/201625.2725.2725.1825.24103,611
10/10/201625.2625.3025.2325.25107,362
10/7/201625.2525.2725.2125.25147,256
10/6/201625.2425.2625.1925.2261,872
10/5/201625.1925.2625.1925.2581,840
10/4/201625.2525.2525.1625.18160,617
10/3/201625.1525.2525.1525.2259,021
9/30/201625.2625.3225.2425.31100,428
9/29/201625.2925.3025.2225.24217,060
9/28/201625.2625.3125.2125.30477,065
9/27/201625.1925.2425.1625.24105,641
9/26/201625.2225.2425.1825.20337,153
9/23/201625.2225.2525.2025.25130,988
9/22/201625.1825.2525.1825.20112,847
9/21/201625.1325.2325.1325.21139,030
9/20/201625.1525.1825.0925.1480,115
9/19/201625.1525.1725.1025.1380,333
9/16/201625.0925.1725.0825.15114,369
9/15/201625.0725.1625.0625.13109,672
9/14/201625.0625.1325.0425.06103,726
9/13/201625.1525.1525.0425.04176,548
9/12/201625.1125.1825.0925.17197,486
9/9/201625.1925.2025.1225.13387,816
9/8/201625.2125.2325.1825.20105,472
9/7/201625.1925.2325.1925.21221,621
9/6/201625.1725.2325.1725.22105,186
9/2/201625.1725.2225.1525.1949,905
9/1/201625.1525.1725.0925.16177,454
8/31/201625.3025.3025.2025.24129,937
8/30/201625.2625.2725.2225.27146,792
8/29/201625.2425.3325.2325.27372,527
8/26/201625.2425.2625.1825.2182,051
8/25/201625.1525.2525.1525.2486,215
  • Showing 1-100 of 1,184 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center