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 )

15.79 +0.32 (+2.05%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
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%)
Dec 03, 2018 7.167 7.170 7.107 7.138 51,169 +0.20(+2.96%)
Nov 30, 2018 6.970 6.970 6.911 6.933 36,060 -0.12(-1.76%)
Nov 29, 2018 7.021 7.079 7.006 7.057 55,098 +0.02(+0.31%)
Nov 28, 2018 6.940 7.050 6.912 7.035 45,611 +0.10(+1.48%)
Nov 27, 2018 6.823 6.933 6.823 6.933 28,000 +0.14(+1.99%)
Nov 26, 2018 6.706 6.798 6.706 6.798 60,192 +0.22(+3.28%)
Nov 23, 2018 6.589 6.618 6.582 6.582 8,058 -0.10(-1.43%)
Nov 21, 2018 6.677 6.677 6.677 0 +0.12(+1.90%)
Nov 20, 2018 6.735 6.735 6.552 6.552 53,813 -0.26(-3.87%)
Nov 19, 2018 6.860 6.860 6.794 6.816 137,706 -0.07(-1.06%)
Nov 16, 2018 6.845 6.889 6.831 6.889 27,728 +0.07(+1.02%)
Nov 15, 2018 6.772 6.860 6.740 6.820 28,924 +0.03(+0.38%)
Nov 14, 2018 6.860 6.860 6.765 6.794 47,313 -0.02(-0.32%)
Nov 13, 2018 6.867 6.930 6.816 6.816 362,408 -0.04(-0.53%)
Nov 12, 2018 7.014 7.014 6.852 6.852 22,184 -0.18(-2.50%)
Nov 09, 2018 7.035 7.057 6.999 7.028 24,450 -0.08(-1.13%)
Nov 08, 2018 7.160 7.173 7.109 7.109 20,855 -0.09(-1.26%)
Nov 07, 2018 7.226 7.240 7.145 7.200 27,486 +0.02(+0.25%)
Nov 06, 2018 7.131 7.208 7.131 7.182 9,557 +0.06(+0.87%)
Nov 05, 2018 7.116 7.151 7.065 7.120 40,460 +0.00(+0.05%)
Nov 02, 2018 7.123 7.189 7.072 7.116 80,726 +0.13(+1.89%)
Nov 01, 2018 6.882 6.999 6.882 6.984 25,907 +0.19(+2.80%)
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%)
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.