Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

U.S. Global Sea To Sky Cargo ETF (NY: SEA )

15.94 -0.00 (-0.03%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2018 6.757 6.838 6.757 6.794 16,583 +0.13(+1.98%)
Oct 30, 2018 6.560 6.673 6.560 6.662 26,391 +0.06(+0.89%)
Oct 29, 2018 6.706 6.754 6.582 6.604 21,588 -0.03(-0.40%)
Oct 26, 2018 6.552 6.655 6.541 6.630 26,362 -0.03(-0.48%)
Oct 25, 2018 6.618 6.691 6.618 6.662 161,047 +0.08(+1.22%)
Oct 24, 2018 6.787 6.787 6.552 6.582 81,999 -0.20(-2.92%)
Oct 23, 2018 6.809 6.816 6.713 6.779 165,098 -0.20(-2.83%)
Oct 22, 2018 6.992 7.010 6.964 6.977 27,375 -0.00(-0.00%)
Oct 19, 2018 7.014 7.035 6.970 6.977 23,084 -0.01(-0.21%)
Oct 18, 2018 7.101 7.101 6.992 6.992 18,978 -0.15(-2.05%)
Oct 17, 2018 7.189 7.189 7.116 7.138 76,053 -0.19(-2.60%)
Oct 16, 2018 7.233 7.338 7.233 7.328 17,552 +0.17(+2.35%)
Oct 15, 2018 7.131 7.192 7.123 7.160 50,255 +0.04(+0.51%)
Oct 12, 2018 7.109 7.138 7.054 7.123 46,714 +0.10(+1.35%)
Oct 11, 2018 7.087 7.109 7.017 7.028 109,528 -0.08(-1.13%)
Oct 10, 2018 7.314 7.314 7.109 7.109 67,997 -0.26(-3.57%)
Oct 09, 2018 7.314 7.376 7.314 7.372 13,185 +0.03(+0.40%)
Oct 08, 2018 7.284 7.347 7.273 7.343 32,470 +0.00(+0.00%)
Oct 05, 2018 7.402 7.402 7.314 7.343 10,790 -0.09(-1.18%)
Oct 04, 2018 7.519 7.519 7.402 7.431 62,145 -0.10(-1.36%)
Oct 03, 2018 7.504 7.577 7.504 7.533 51,154 +0.01(+0.15%)
Oct 02, 2018 7.526 7.555 7.522 7.522 40,161 -0.03(-0.44%)
Oct 01, 2018 7.519 7.570 7.519 7.555 14,890 +0.06(+0.78%)
Sep 28, 2018 7.467 7.519 7.460 7.497 8,878 +0.03(+0.39%)
Sep 27, 2018 7.459 7.504 7.459 7.467 29,094 +0.01(+0.10%)
Sep 26, 2018 7.526 7.541 7.460 7.460 15,891 -0.10(-1.36%)
Sep 25, 2018 7.563 7.588 7.556 7.563 19,316 +0.00(+0.00%)
Sep 24, 2018 7.541 7.597 7.541 7.563 44,586 -0.02(-0.29%)
Sep 21, 2018 7.563 7.606 7.563 7.585 59,510 +0.09(+1.27%)
Sep 20, 2018 7.504 7.541 7.461 7.490 46,608 +0.03(+0.34%)
Sep 19, 2018 7.418 7.474 7.418 7.464 31,020 +0.08(+1.04%)
Sep 18, 2018 7.368 7.407 7.368 7.388 22,461 +0.13(+1.86%)
Sep 17, 2018 7.293 7.293 7.249 7.253 17,194 -0.04(-0.55%)
Sep 14, 2018 7.322 7.322 7.271 7.293 61,567 +0.01(+0.20%)
Sep 13, 2018 7.278 7.315 7.264 7.278 74,039 +0.10(+1.37%)
Sep 12, 2018 7.154 7.198 7.154 7.180 57,409 +0.04(+0.61%)
Sep 11, 2018 7.103 7.140 7.103 7.136 35,002 -0.02(-0.25%)
Sep 10, 2018 7.162 7.189 7.154 7.154 45,444 +0.01(+0.10%)
Sep 07, 2018 7.118 7.162 7.111 7.147 119,157 -0.04(-0.61%)
Sep 06, 2018 7.213 7.271 7.176 7.191 48,921 +0.01(+0.10%)
Sep 05, 2018 7.227 7.227 7.169 7.183 35,798 -0.06(-0.81%)
Sep 04, 2018 7.307 7.307 7.235 7.242 37,151 -0.18(-2.46%)
Aug 31, 2018 7.424 7.424 7.424 0 -0.09(-1.16%)
Aug 30, 2018 7.555 7.555 7.417 7.512 51,561 -0.04(-0.53%)
Aug 29, 2018 7.548 7.570 7.541 7.552 91,737 +0.04(+0.58%)
Aug 28, 2018 7.482 7.526 7.482 7.508 80,297 +0.07(+0.93%)
Aug 27, 2018 7.410 7.446 7.410 7.439 44,207 +0.07(+0.89%)
Aug 24, 2018 7.380 7.410 7.373 7.373 23,996 +0.05(+0.70%)
Aug 23, 2018 7.358 7.384 7.322 7.322 31,674 -0.09(-1.28%)
Aug 22, 2018 7.373 7.424 7.373 7.417 89,561 +0.12(+1.60%)
Aug 21, 2018 7.307 7.372 7.300 7.300 22,033 +0.02(+0.30%)
Aug 20, 2018 7.205 7.278 7.205 7.278 93,488 +0.11(+1.53%)
Aug 17, 2018 7.140 7.169 7.129 7.169 20,705 +0.12(+1.76%)
Aug 16, 2018 7.023 7.096 7.023 7.045 176,825 +0.05(+0.73%)
Aug 15, 2018 7.111 7.111 6.979 6.994 183,428 -0.14(-1.99%)
Aug 14, 2018 7.147 7.159 7.132 7.136 55,281 -0.00(-0.05%)
Aug 13, 2018 7.198 7.205 7.140 7.140 107,017 -0.15(-2.10%)
Aug 10, 2018 7.293 7.322 7.256 7.293 31,811 -0.14(-1.86%)
Aug 09, 2018 7.417 7.446 7.410 7.431 52,508 +0.04(+0.49%)
Aug 08, 2018 7.366 7.402 7.366 7.395 37,926 +0.10(+1.40%)
Aug 07, 2018 7.264 7.307 7.264 7.293 40,312 +0.12(+1.73%)
Aug 06, 2018 7.205 7.213 7.169 7.169 28,617 -0.09(-1.31%)
Aug 03, 2018 7.271 7.286 7.227 7.264 48,540 -0.04(-0.60%)
Aug 02, 2018 7.264 7.337 7.264 7.307 12,682 -0.04(-0.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.