Home > Quotes > BSJF > Historical Prices

Guggenheim BulletShares 2015 High Yield Corporate Bond Historical Stock Prices

(ETF)
BSJF 
$26.51
*  
0.09
  negative  
0.34%
Get BSJF Alerts
*Delayed - data as of Jun. 19, 2013 


Community Rating:
 
 

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 19-MAR-2013 TO 19-JUN-2013

Date Open High Low Close/Last Volume
16:00  26.59  26.61  26.50  26.51 164,412
06/19/2013 26.6 26.61 26.5 26.51 164,412
06/18/2013 26.62 26.62 26.51 26.6 120,205
06/17/2013 26.42 26.58 26.42 26.53 167,897
06/14/2013 26.41 26.46 26.33 26.4 56,532
06/13/2013 27.11 27.11 26.31 26.36 92,294
06/12/2013 26.48 26.49 26.3 26.435 383,648
06/11/2013 26.34 26.58 26.34 26.56 353,385
06/10/2013 26.53 26.62 26.35 26.47 333,364
06/07/2013 26.47 26.5 26.41 26.45 65,588
06/06/2013 26.5 26.5 26.4 26.48 128,010
06/05/2013 26.65 26.65 26.52 26.53 108,368
06/04/2013 26.65 26.7 26.56 26.655 179,935
06/03/2013 26.85 26.85 26.56 26.63 172,033
05/31/2013 26.3 26.91 26.21 26.81 152,400
05/30/2013 26.86 26.88 26.74 26.86 58,591
05/29/2013 26.96 26.96 26.8225 26.91 139,279
05/28/2013 26.99 27 26.9514 26.97 90,545
05/24/2013 26.9 26.99 26.89 26.975 89,070
05/23/2013 27.08 27.08 27 27.06 87,438
05/22/2013 27.1 27.1 27.05 27.05 105,265
05/21/2013 27.11 27.11 27.0724 27.09 101,193
05/20/2013 27.09 27.11 27.09 27.1 84,900
05/17/2013 27.07 27.11 27.06 27.11 105,245
05/16/2013 27.06 27.09 27.01 27.08 115,539
05/15/2013 27.08 27.08 27.02 27.065 67,375
05/14/2013 27.11 27.11 27.05 27.091 83,408
05/13/2013 27.17 27.17 27.12 27.145 89,140
05/10/2013 27.19 27.19 27.13 27.16 69,317
05/09/2013 27.2 27.2 27.15 27.17 118,410
05/08/2013 27.18 27.24 27.18 27.21 332,344
05/07/2013 27.18 27.18 27.141 27.17 166,532
05/06/2013 27.16 27.19 27.14 27.175 151,855
05/03/2013 27.14 27.16 27.1 27.1311 95,480
05/02/2013 27.09 27.14 27.06 27.13 85,698
05/01/2013 27.13 27.13 27.01 27.055 107,275
04/30/2013 27.14 27.18 27.12 27.168 92,853
04/29/2013 27.14 27.14 27.08 27.135 115,867
04/26/2013 27.1 27.11 27.05 27.09 144,229
04/25/2013 27.04 27.08 27.04 27.06 131,246
04/24/2013 27 27.04 27 27.035 113,491
04/23/2013 27 27 26.97 27 106,433
04/22/2013 26.96 27 26.95 26.99 101,493
04/19/2013 26.94 26.97 26.9248 26.95 96,907
04/18/2013 26.95 26.95 26.9101 26.94 92,433
04/17/2013 26.95 26.95 26.9 26.94 226,955
04/16/2013 26.94 26.97 26.88 26.95 167,161
04/15/2013 26.97 26.97 26.88 26.89 82,595
04/12/2013 26.93 26.94 26.88 26.94 62,046
04/11/2013 26.91 26.93 26.87 26.93 135,298
04/10/2013 26.88 26.91 26.85 26.91 165,973
04/09/2013 26.85 26.88 26.83 26.88 66,593
04/08/2013 26.84 26.85 26.79 26.85 136,735
04/05/2013 26.82 26.84 26.77 26.83 192,310
04/04/2013 26.83 26.869 26.78 26.82 113,598
04/03/2013 26.85 26.85 26.7701 26.82 65,903
04/02/2013 26.8 26.82 26.77 26.81 87,446
04/01/2013 27.05 27.05 26.72 26.79 435,126
03/28/2013 26.86 26.88 26.8 26.87 93,938
03/27/2013 26.85 26.86 26.8 26.85 223,647
03/26/2013 26.85 26.86 26.81 26.85 113,239
03/25/2013 26.86 26.861 26.82 26.85 154,813
03/22/2013 26.84 26.86 26.81 26.84 80,443
03/21/2013 26.84 26.84 26.7801 26.82 109,077
03/20/2013 26.83 26.84 26.77 26.84 82,806
03/19/2013 26.86 26.86 26.76 26.76 126,944
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.