$24.45 +0.01 (%) Claymore Tr Shs Guggenheim BulletShares 2018 High Yield Corporate Bond ETF -

May. 6, 2016 | 02:54 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
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
4/7/201624.0224.0924.0224.03187,113
4/6/201623.9424.1023.9424.0593,324
4/5/201624.0224.0223.9423.97400,510
4/4/201624.0524.0824.0024.07126,328
4/1/201623.9824.1023.9824.09158,105
3/31/201624.0724.1324.0624.13118,222
3/30/201624.0624.0824.0024.06124,577
3/29/201624.0524.0523.9324.04704,171
3/28/201624.3724.3723.9924.05184,665
3/24/201624.0024.0323.8424.01164,468
3/23/201624.0024.1224.0024.0973,049
3/22/201624.1524.1924.0824.12136,050
3/21/201624.0824.1524.0824.11148,773
3/18/201624.1124.1124.0024.03111,222
3/17/201624.0724.0823.9824.05102,098
3/16/201623.9424.0623.9024.03123,291
3/15/201623.9823.9823.9323.9572,002
3/14/201623.9823.9923.9223.97134,964
3/11/201623.9324.0723.9324.04124,289
3/10/201623.9623.9823.8723.94180,033
3/9/201623.9023.9223.8723.90144,351
3/8/201623.9623.9623.8623.88218,014
3/7/201623.9624.0423.8723.94200,300
3/4/201623.8823.9323.8023.88161,751
3/3/201623.7823.9023.7323.83136,984
3/2/201623.7623.8323.6923.78258,106
3/1/201623.5523.7423.5523.70143,107
2/29/201623.5523.6823.4823.62375,275
2/26/201623.4923.5523.4423.55610,092
2/25/201623.3623.4223.3123.39136,552
2/24/201623.2823.4023.2223.40235,820
2/23/201623.3323.3723.3023.37299,263
2/22/201623.3123.3523.1523.34117,379
2/19/201623.0223.2223.0223.2066,659
2/18/201623.1723.2323.0023.15133,788
2/17/201622.9123.1422.9123.0877,738
2/16/201622.7522.9822.7522.94149,417
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
  • Showing 1-100 of 1,007 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center