Home > Quotes > BSCD > Historical Prices

Guggenheim BulletShares 2013 Corporate Bond ETF Historical Stock Prices

(ETF)
BSCD 
$20.86
*  
unch
  negative  
unch
Get BSCD Alerts
*Delayed - data as of May 20, 2013 11:29 ET 


Community Rating:
View:    BSCD Real Time
 
 

Symbol List Views

ETF Details

CHARTS

ETF NEWS

FUNDAMENTALS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 17-FEB-2013 TO 17-MAY-2013

Date Open High Low Close/Last Volume
11:29  20.82  20.86  20.85  20.86 3,409
05/17/2013 20.82 20.86 20.82 20.86 23,179
05/16/2013 20.826 20.83 20.79 20.83 17,721
05/15/2013 20.81 20.84 20.8 20.8 12,275
05/14/2013 20.844 20.86 20.81 20.826 14,920
05/13/2013 20.844 20.8536 20.84 20.842 7,907
05/10/2013 20.85 20.87 20.83 20.84 25,681
05/09/2013 20.85 20.869 20.842 20.856 7,090
05/08/2013 20.826 20.87 20.82 20.8599 20,185
05/07/2013 20.83 20.86 20.82 20.83 26,057
05/06/2013 20.86 20.87 20.79 20.79 56,589
05/03/2013 20.88 20.89 20.81 20.86 24,646
05/02/2013 20.83 20.88 20.83 20.87 22,544
05/01/2013 20.85 20.8634 20.83 20.84 18,390
04/30/2013 20.86 20.92 20.86 20.875 58,549
04/29/2013 20.85 20.88 20.85 20.88 30,431
04/26/2013 20.84 20.88 20.84 20.87 27,919
04/25/2013 20.84 20.87 20.83 20.87 22,082
04/24/2013 20.83 20.86 20.83 20.86 38,560
04/23/2013 20.86 20.86 20.81 20.86 24,429
04/22/2013 20.84 20.86 20.8201 20.86 16,924
04/19/2013 20.86 20.86 20.834 20.85 13,012
04/18/2013 20.83 20.87 20.83 20.86 26,023
04/17/2013 20.86 20.87 20.84 20.87 24,440
04/16/2013 20.825 20.87 20.81 20.87 14,202
04/15/2013 20.84 20.86 20.82 20.86 14,690
04/12/2013 20.87 20.87 20.81 20.87 28,037
04/11/2013 20.85 20.86 20.82 20.86 15,824
04/10/2013 20.85 20.85 20.81 20.833 29,922
04/09/2013 20.82 20.84 20.81 20.81 13,274
04/08/2013 20.82 20.842 20.81 20.83 17,814
04/05/2013 20.84 20.85 20.829 20.83 12,934
04/04/2013 20.85 20.85 20.82 20.85 16,974
04/03/2013 20.83 20.87 20.82 20.87 20,277
04/02/2013 20.84 20.8698 20.8215 20.83 22,016
04/01/2013 20.84 20.87 20.81 20.83 29,152
03/28/2013 20.83 20.89 20.82 20.86 43,172
03/27/2013 20.85 20.88 20.82 20.88 36,395
03/26/2013 20.877 20.883 20.85 20.88 16,942
03/25/2013 20.85 20.887 20.85 20.875 18,798
03/22/2013 20.86 20.87 20.83 20.86 36,929
03/21/2013 20.86 20.872 20.82 20.83 50,824
03/20/2013 20.86 20.88 20.8301 20.84 15,829
03/19/2013 20.82 20.85 20.82 20.85 47,441
03/18/2013 20.86 20.89 20.83 20.85 183,949
03/15/2013 20.86 20.9 20.852 20.864 53,770
03/14/2013 20.86 20.899 20.86 20.89 18,171
03/13/2013 20.892 20.9 20.86 20.89 28,930
03/12/2013 20.85 20.9 20.84 20.88 54,046
03/11/2013 20.878 20.89 20.83 20.88 9,289
03/08/2013 20.85 20.88 20.85 20.88 24,278
03/07/2013 20.82 20.87 20.82 20.84 15,948
03/06/2013 20.82 20.89 20.82 20.89 15,751
03/05/2013 20.87 20.89 20.81 20.86 18,953
03/04/2013 20.8899 20.8899 20.81 20.84 25,618
03/01/2013 20.89 20.894 20.83 20.86 30,263
02/28/2013 20.92 20.93 20.87 20.91 15,693
02/27/2013 20.87 20.91 20.869 20.88 37,324
02/26/2013 20.9 20.9 20.85 20.85 37,326
02/25/2013 20.92 20.92 20.87 20.89 25,002
02/22/2013 20.85 20.9 20.85 20.897 61,840
02/21/2013 20.89 20.92 20.87 20.89 32,648
02/20/2013 20.85 20.89 20.85 20.87 53,798
02/19/2013 20.88 20.91 20.88 20.89 46,837
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.