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 )

16.46 +0.07 (+0.43%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 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 (%)
Feb 28, 2019 6.665 6.665 6.577 6.577 31,473 -0.10(-1.43%)
Feb 27, 2019 6.783 6.783 6.665 6.673 9,851 -0.06(-0.87%)
Feb 26, 2019 6.739 6.744 6.724 6.731 21,322 -0.05(-0.76%)
Feb 25, 2019 6.746 6.783 6.746 6.783 170,925 +0.10(+1.54%)
Feb 22, 2019 6.687 6.702 6.665 6.680 115,365 +0.05(+0.83%)
Feb 21, 2019 6.680 6.717 6.621 6.625 39,781 -0.11(-1.58%)
Feb 20, 2019 6.768 6.768 6.717 6.731 18,185 -0.01(-0.11%)
Feb 19, 2019 6.680 6.752 6.680 6.739 26,067 +0.07(+0.99%)
Feb 15, 2019 6.658 6.687 6.643 6.673 37,545 +0.09(+1.33%)
Feb 14, 2019 6.559 6.614 6.554 6.585 34,298 +0.05(+0.78%)
Feb 13, 2019 6.535 6.535 6.497 6.533 16,285 +0.08(+1.25%)
Feb 12, 2019 6.431 6.475 6.431 6.453 37,257 +0.07(+1.03%)
Feb 11, 2019 6.365 6.387 6.334 6.387 23,844 +0.03(+0.46%)
Feb 08, 2019 6.372 6.372 6.299 6.358 28,534 -0.04(-0.69%)
Feb 07, 2019 6.512 6.512 6.387 6.402 16,653 -0.14(-2.07%)
Feb 06, 2019 6.548 6.558 6.526 6.537 11,495 -0.00(-0.06%)
Feb 05, 2019 6.519 6.577 6.519 6.541 24,816 +0.03(+0.45%)
Feb 04, 2019 6.490 6.526 6.482 6.512 16,212 +0.00(+0.00%)
Feb 01, 2019 6.570 6.570 6.497 6.512 14,198 -0.03(-0.46%)
Jan 31, 2019 6.551 6.585 6.522 6.541 104,458 +0.01(+0.12%)
Jan 30, 2019 6.482 6.565 6.453 6.533 22,195 +0.06(+0.91%)
Jan 29, 2019 6.475 6.482 6.460 6.474 14,582 +0.01(+0.22%)
Jan 28, 2019 6.482 6.504 6.438 6.460 4,215 -0.09(-1.34%)
Jan 25, 2019 6.547 6.558 6.537 6.548 22,936 +0.06(+0.90%)
Jan 24, 2019 6.460 6.497 6.439 6.490 24,465 +0.05(+0.80%)
Jan 23, 2019 6.482 6.519 6.428 6.438 47,567 -0.01(-0.23%)
Jan 22, 2019 6.555 6.555 6.453 6.453 23,228 -0.16(-2.38%)
Jan 18, 2019 6.541 6.628 6.541 6.610 83,281 +0.14(+2.09%)
Jan 17, 2019 6.438 6.510 6.431 6.475 42,884 +0.00(+0.00%)
Jan 16, 2019 6.468 6.512 6.468 6.475 30,330 +0.01(+0.11%)
Jan 15, 2019 6.475 6.482 6.438 6.468 46,009 +0.01(+0.11%)
Jan 14, 2019 6.468 6.475 6.452 6.460 32,935 -0.04(-0.56%)
Jan 11, 2019 6.548 6.548 6.482 6.497 25,121 -0.09(-1.33%)
Jan 10, 2019 6.570 6.607 6.555 6.585 22,789 -0.05(-0.77%)
Jan 09, 2019 6.629 6.675 6.629 6.636 30,381 +0.08(+1.23%)
Jan 08, 2019 6.541 6.592 6.528 6.555 31,016 +0.10(+1.47%)
Jan 07, 2019 6.380 6.482 6.380 6.460 25,818 +0.11(+1.79%)
Jan 04, 2019 6.175 6.372 6.131 6.347 60,208 +0.29(+4.78%)
Jan 03, 2019 6.123 6.131 6.043 6.057 61,481 -0.08(-1.31%)
Jan 02, 2019 5.984 6.167 5.984 6.138 51,145 +0.12(+1.95%)
Dec 31, 2018 6.123 6.123 6.006 6.021 114,000 +0.01(+0.24%)
Dec 28, 2018 6.057 6.109 6.006 6.006 58,297 +0.03(+0.49%)
Dec 27, 2018 5.969 5.999 5.860 5.977 99,528 -0.07(-1.21%)
Dec 26, 2018 5.867 6.072 5.823 6.050 377,110 +0.15(+2.61%)
Dec 24, 2018 5.955 5.991 5.882 5.896 84,647 -0.06(-0.94%)
Dec 21, 2018 5.974 6.084 5.941 5.952 75,672 -0.11(-1.81%)
Dec 20, 2018 6.098 6.150 6.025 6.062 70,219 -0.14(-2.24%)
Dec 19, 2018 6.289 6.369 6.179 6.201 127,173 -0.10(-1.51%)
Dec 18, 2018 6.421 6.429 6.296 6.296 261,779 -0.10(-1.60%)
Dec 17, 2018 6.523 6.530 6.384 6.399 70,260 -0.18(-2.67%)
Dec 14, 2018 6.596 6.647 6.560 6.574 47,534 -0.11(-1.64%)
Dec 13, 2018 6.757 6.786 6.663 6.684 62,431 -0.04(-0.65%)
Dec 12, 2018 6.713 6.784 6.706 6.728 49,621 +0.10(+1.43%)
Dec 11, 2018 6.684 6.705 6.618 6.633 31,487 +0.03(+0.44%)
Dec 10, 2018 6.618 6.618 6.501 6.604 47,349 -0.09(-1.31%)
Dec 07, 2018 6.757 6.845 6.669 6.691 110,776 -0.03(-0.44%)
Dec 06, 2018 6.713 6.721 6.582 6.721 64,635 -0.15(-2.13%)
Dec 04, 2018 7.072 7.072 6.867 6.867 570,276 -0.27(-3.79%)
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.