$26.13 -0.03 (%) Claymore Tr Shs Guggenheim BulletShares 2018 High Yield Corporate Bond ETF - NYSEARCA

May. 22, 2015 | 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
5/22/201526.1526.2026.1326.1363,507
5/21/201526.0526.1626.0526.1657,546
5/20/201526.1126.1626.0926.1297,914
5/19/201526.1226.1826.1126.1487,131
5/18/201526.1126.2126.1026.1270,151
5/15/201526.2026.2026.1326.1695,561
5/14/201526.1426.1526.0526.15129,757
5/13/201526.0526.1326.0526.08148,253
5/12/201526.0326.1426.0326.10131,066
5/11/201526.0926.1726.0926.11133,338
5/8/201526.1226.1226.0826.1291,550
5/7/201526.0926.1226.0126.09219,859
5/6/201526.0626.1026.0226.0374,375
5/5/201526.1126.1326.0326.0379,738
5/4/201526.0326.1126.0326.0777,676
5/1/201526.0926.0926.0526.0889,468
4/30/201526.1426.1526.0726.1176,136
4/29/201526.1126.2126.1026.11115,339
4/28/201526.1826.2026.1126.19167,478
4/27/201526.1426.2126.1426.1887,763
4/24/201526.0826.1626.0826.1671,892
4/23/201526.0826.1526.0626.13217,455
4/22/201526.1026.1626.0926.1054,757
4/21/201526.1326.1426.0826.1077,191
4/20/201526.1126.1226.1026.1232,322
4/17/201526.0326.0926.0226.0540,070
4/16/201526.0826.1226.0526.1160,101
4/15/201526.0826.1226.0526.1087,463
4/14/201526.0126.0726.0126.0659,466
4/13/201526.0326.0826.0226.0455,336
4/10/201526.0126.0826.0126.0647,122
4/9/201526.0326.0825.9926.04109,265
4/8/201525.9526.0125.9525.9946,631
4/7/201525.9325.9925.9325.9768,770
4/6/201525.8625.9525.8625.9094,225
4/2/201525.8625.9225.8625.9065,858
4/1/201525.9025.9025.8225.8946,655
3/31/201525.9425.9825.9425.9570,409
3/30/201525.9726.1025.9626.00126,114
3/27/201526.0026.0025.9325.9453,798
3/26/201525.9026.0125.9025.9873,446
3/25/201525.9026.0425.9025.95498,447
3/24/201525.9125.9725.9125.9164,027
3/23/201525.9625.9925.9125.9696,206
3/20/201525.8826.0025.8825.9667,666
3/19/201525.9026.3525.8425.9071,663
3/18/201525.8125.9525.8025.9392,375
3/17/201525.9325.9325.8325.87114,771
3/16/201525.8925.9825.8825.97203,649
3/13/201526.0126.0525.9125.97114,326
3/11/201526.0426.0525.9625.9846,144
3/10/201526.0426.0425.9625.9963,067
3/9/201526.1326.1326.0126.0374,832
3/6/201526.1226.1525.9726.02123,132
3/5/201526.1326.1626.0826.1258,124
3/4/201526.1326.2326.0626.1177,594
3/3/201526.1226.2026.1126.13155,971
3/2/201526.1726.1726.1226.14757,143
2/27/201526.2126.2126.1726.2067,349
2/26/201526.0526.1826.0526.16108,707
2/25/201526.0426.1326.0426.12210,805
2/24/201525.9926.0825.9926.0764,937
2/23/201525.9226.0425.9226.0362,788
2/20/201525.9426.0225.9426.0274,680
2/19/201525.9926.0025.9425.97105,687
2/18/201525.9326.0125.9325.9752,411
2/17/201525.9725.9725.8725.93170,376
2/13/201525.9125.9125.8525.9078,866
2/12/201525.8825.9125.8425.90187,346
2/11/201525.8425.8525.8025.8469,073
2/10/201525.8425.8725.8125.8658,749
2/9/201525.7825.8525.7825.8464,125
2/6/201525.7625.8125.7625.8174,371
2/5/201525.7025.8025.7025.80100,563
2/4/201525.6925.6925.6425.69201,852
2/3/201525.6425.6825.6025.68110,439
2/2/201525.6325.6725.5425.6585,591
1/30/201525.7325.7425.6525.67105,500
1/29/201525.7725.7925.6825.76156,662
1/28/201525.7025.7525.6725.68157,333
1/27/201525.7025.7225.6625.7042,616
1/26/201525.7025.7425.6725.7459,133
1/23/201525.6925.7525.6625.7064,459
1/22/201525.7225.7625.6825.7639,421
1/21/201525.6825.7025.6125.68196,070
1/20/201525.6925.7125.6025.6643,594
1/16/201525.7325.7325.6025.7037,307
1/15/201525.7625.7625.6425.67116,541
1/14/201525.7325.7825.6825.7879,823
1/13/201525.7025.8225.7025.8179,214
1/12/201525.6525.8225.6525.7655,176
1/9/201525.8225.8225.6325.65102,635
1/8/201525.6925.7425.6625.74133,149
1/6/201525.6225.6325.4925.6089,795
1/5/201525.6625.7525.5625.6350,115
1/2/201525.7825.7825.6625.7268,169
12/31/201425.6125.7225.6125.7062,402
12/30/201425.6025.7425.6025.7087,715
12/29/201425.7225.9525.6425.7584,342
12/26/201425.9625.9825.8925.9523,993
  • Showing 1-100 of 769 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center