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: 8:00 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, 2019 7.379 7.379 7.213 7.250 53,908 -0.13(-1.79%)
Oct 30, 2019 7.379 7.386 7.341 7.382 32,877 -0.05(-0.66%)
Oct 29, 2019 7.402 7.446 7.387 7.431 21,149 -0.02(-0.20%)
Oct 28, 2019 7.394 7.471 7.394 7.446 53,905 +0.08(+1.02%)
Oct 25, 2019 7.281 7.394 7.281 7.371 35,824 +0.05(+0.72%)
Oct 24, 2019 7.394 7.414 7.288 7.318 78,591 -0.08(-1.12%)
Oct 23, 2019 7.235 7.401 7.235 7.401 86,252 +0.15(+2.08%)
Oct 22, 2019 7.228 7.273 7.210 7.250 39,675 +0.02(+0.21%)
Oct 21, 2019 7.160 7.266 7.160 7.235 43,087 +0.08(+1.16%)
Oct 18, 2019 7.175 7.183 7.130 7.152 59,972 -0.03(-0.37%)
Oct 17, 2019 7.178 7.205 7.160 7.179 62,934 +0.05(+0.69%)
Oct 16, 2019 7.130 7.152 7.100 7.130 67,358 -0.02(-0.32%)
Oct 15, 2019 7.137 7.210 7.115 7.152 128,711 +0.01(+0.11%)
Oct 14, 2019 7.145 7.152 7.107 7.145 64,463 +0.01(+0.11%)
Oct 11, 2019 7.070 7.156 7.062 7.137 78,149 +0.22(+3.16%)
Oct 10, 2019 6.821 6.919 6.821 6.919 82,168 +0.14(+2.11%)
Oct 09, 2019 6.708 6.798 6.708 6.776 41,756 +0.12(+1.81%)
Oct 08, 2019 6.670 6.700 6.655 6.655 19,631 -0.08(-1.23%)
Oct 07, 2019 6.693 6.761 6.692 6.738 42,962 +0.05(+0.68%)
Oct 04, 2019 6.610 6.693 6.580 6.693 44,183 +0.11(+1.72%)
Oct 03, 2019 6.482 6.580 6.482 6.580 6,254 +0.10(+1.51%)
Oct 02, 2019 6.519 6.527 6.459 6.482 31,164 -0.11(-1.71%)
Oct 01, 2019 6.663 6.723 6.595 6.595 30,020 -0.05(-0.68%)
Sep 30, 2019 6.640 6.670 6.632 6.640 35,712 -0.07(-1.07%)
Sep 27, 2019 6.738 6.749 6.708 6.712 39,008 -0.02(-0.30%)
Sep 26, 2019 6.730 6.737 6.730 6.732 6,599 +0.03(+0.47%)
Sep 25, 2019 6.674 6.700 6.644 6.700 34,604 -0.01(-0.11%)
Sep 24, 2019 6.806 6.806 6.700 6.708 37,588 -0.10(-1.44%)
Sep 23, 2019 6.806 6.813 6.783 6.806 41,015 +0.00(+0.01%)
Sep 20, 2019 6.805 6.858 6.805 6.805 156,695 -0.03(-0.44%)
Sep 19, 2019 6.865 6.903 6.835 6.835 10,002 -0.03(-0.44%)
Sep 18, 2019 6.880 6.910 6.865 6.865 10,368 -0.05(-0.76%)
Sep 17, 2019 6.971 6.971 6.858 6.918 23,476 -0.07(-0.97%)
Sep 16, 2019 7.001 7.046 6.978 6.986 15,396 -0.05(-0.75%)
Sep 13, 2019 6.963 7.038 6.963 7.038 64,169 +0.13(+1.85%)
Sep 12, 2019 6.843 6.926 6.820 6.910 31,858 +0.01(+0.19%)
Sep 11, 2019 6.843 6.898 6.843 6.898 48,129 +0.08(+1.24%)
Sep 10, 2019 6.768 6.828 6.768 6.813 37,999 +0.06(+0.95%)
Sep 09, 2019 6.655 6.749 6.655 6.749 25,453 +0.14(+2.10%)
Sep 06, 2019 6.625 6.625 6.603 6.610 41,536 +0.00(+0.05%)
Sep 05, 2019 6.535 6.625 6.535 6.607 48,318 +0.18(+2.88%)
Sep 04, 2019 6.377 6.440 6.377 6.422 21,319 +0.11(+1.66%)
Sep 03, 2019 6.302 6.317 6.272 6.317 21,548 -0.02(-0.29%)
Aug 30, 2019 6.347 6.370 6.310 6.335 22,632 +0.00(+0.00%)
Aug 29, 2019 6.317 6.370 6.317 6.335 20,760 +0.02(+0.29%)
Aug 28, 2019 6.265 6.332 6.265 6.317 22,396 +0.06(+1.04%)
Aug 27, 2019 6.300 6.309 6.242 6.252 9,187 -0.00(-0.02%)
Aug 26, 2019 6.250 6.265 6.231 6.253 43,698 +0.04(+0.67%)
Aug 23, 2019 6.332 6.347 6.201 6.212 49,391 -0.16(-2.53%)
Aug 22, 2019 6.407 6.407 6.363 6.373 30,950 -0.00(-0.06%)
Aug 21, 2019 6.332 6.385 6.332 6.377 15,417 +0.11(+1.74%)
Aug 20, 2019 6.265 6.302 6.258 6.268 54,129 +0.00(+0.06%)
Aug 19, 2019 6.189 6.265 6.186 6.265 100,260 +0.18(+2.90%)
Aug 16, 2019 6.009 6.092 6.009 6.088 39,939 +0.17(+2.92%)
Aug 15, 2019 5.987 5.987 5.896 5.915 53,341 -0.04(-0.69%)
Aug 14, 2019 6.009 6.024 5.934 5.957 74,715 -0.17(-2.79%)
Aug 13, 2019 6.039 6.160 6.024 6.128 48,439 +0.09(+1.53%)
Aug 12, 2019 6.092 6.092 6.035 6.035 30,371 -0.09(-1.41%)
Aug 09, 2019 6.204 6.204 6.114 6.122 29,688 -0.12(-1.98%)
Aug 08, 2019 6.234 6.249 6.189 6.246 76,668 +0.03(+0.42%)
Aug 07, 2019 6.174 6.219 6.123 6.219 15,588 -0.01(-0.17%)
Aug 06, 2019 6.204 6.249 6.174 6.230 43,007 +0.10(+1.64%)
Aug 05, 2019 6.317 6.325 6.114 6.129 65,171 -0.34(-5.22%)
Aug 02, 2019 6.588 6.588 6.422 6.467 29,688 -0.14(-2.16%)
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.