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 )

16.44 +0.05 (+0.31%)
Streaming Delayed Price Updated: 1:29 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 (%)
Jun 28, 2019 6.760 6.813 6.745 6.809 30,087 +0.10(+1.51%)
Jun 27, 2019 6.700 6.708 6.693 6.708 11,666 +0.07(+1.02%)
Jun 26, 2019 6.625 6.663 6.625 6.640 18,165 +0.10(+1.55%)
Jun 25, 2019 6.542 6.565 6.527 6.539 29,585 -0.06(-0.97%)
Jun 24, 2019 6.663 6.663 6.595 6.603 18,619 -0.01(-0.17%)
Jun 21, 2019 6.599 6.636 6.599 6.614 51,197 +0.03(+0.50%)
Jun 20, 2019 6.585 6.621 6.570 6.581 62,059 +0.11(+1.76%)
Jun 19, 2019 6.446 6.497 6.443 6.468 70,378 +0.05(+0.80%)
Jun 18, 2019 6.299 6.416 6.299 6.416 37,816 +0.13(+2.04%)
Jun 17, 2019 6.248 6.296 6.248 6.288 25,127 +0.04(+0.72%)
Jun 14, 2019 6.272 6.272 6.240 6.243 5,324 -0.06(-0.88%)
Jun 13, 2019 6.255 6.310 6.255 6.299 34,138 +0.08(+1.24%)
Jun 12, 2019 6.321 6.321 6.219 6.222 25,413 -0.15(-2.30%)
Jun 11, 2019 6.394 6.397 6.350 6.369 91,795 +0.05(+0.83%)
Jun 10, 2019 6.314 6.350 6.310 6.317 38,820 -0.00(-0.07%)
Jun 07, 2019 6.270 6.350 6.270 6.321 19,659 +0.07(+1.05%)
Jun 06, 2019 6.284 6.284 6.226 6.255 33,614 -0.01(-0.23%)
Jun 05, 2019 6.343 6.343 6.259 6.270 26,977 -0.05(-0.81%)
Jun 04, 2019 6.277 6.321 6.262 6.321 30,767 +0.14(+2.21%)
Jun 03, 2019 6.153 6.204 6.153 6.184 21,512 -0.01(-0.14%)
May 31, 2019 6.160 6.216 6.160 6.193 34,404 -0.05(-0.88%)
May 30, 2019 6.270 6.290 6.248 6.248 16,186 -0.01(-0.23%)
May 29, 2019 6.277 6.277 6.211 6.262 47,829 -0.05(-0.78%)
May 28, 2019 6.358 6.375 6.312 6.312 40,372 -0.05(-0.72%)
May 24, 2019 6.358 6.380 6.343 6.358 16,110 -0.01(-0.23%)
May 23, 2019 6.424 6.424 6.343 6.372 48,457 -0.20(-3.06%)
May 22, 2019 6.619 6.629 6.574 6.574 44,634 -0.05(-0.83%)
May 21, 2019 6.599 6.656 6.599 6.629 11,316 +0.04(+0.56%)
May 20, 2019 6.607 6.613 6.563 6.592 19,834 -0.10(-1.42%)
May 17, 2019 6.680 6.750 6.680 6.687 34,131 -0.07(-0.98%)
May 16, 2019 6.709 6.783 6.709 6.753 14,719 +0.05(+0.82%)
May 15, 2019 6.636 6.709 6.636 6.698 9,262 +0.04(+0.60%)
May 14, 2019 6.592 6.679 6.592 6.658 34,841 +0.07(+1.11%)
May 13, 2019 6.629 6.673 6.570 6.585 76,380 -0.23(-3.33%)
May 10, 2019 6.724 6.812 6.694 6.812 22,527 +0.10(+1.42%)
May 09, 2019 6.724 6.752 6.659 6.717 48,681 -0.14(-2.03%)
May 08, 2019 6.885 6.900 6.848 6.856 25,095 +0.01(+0.21%)
May 07, 2019 6.907 6.936 6.812 6.841 149,960 -0.17(-2.40%)
May 06, 2019 6.980 7.032 6.973 7.010 104,963 -0.17(-2.35%)
May 03, 2019 7.112 7.178 7.112 7.178 42,869 +0.09(+1.24%)
May 02, 2019 7.061 7.112 7.061 7.090 17,165 +0.02(+0.34%)
May 01, 2019 7.119 7.127 7.066 7.066 25,140 -0.02(-0.24%)
Apr 30, 2019 7.112 7.127 7.075 7.083 47,095 -0.01(-0.10%)
Apr 29, 2019 7.017 7.090 7.017 7.090 41,309 +0.06(+0.82%)
Apr 26, 2019 7.039 7.046 7.024 7.032 22,527 +0.02(+0.22%)
Apr 25, 2019 7.039 7.039 7.017 7.017 15,489 -0.07(-0.98%)
Apr 24, 2019 7.129 7.141 7.083 7.086 14,968 -0.08(-1.18%)
Apr 23, 2019 7.134 7.171 7.119 7.171 13,467 +0.05(+0.72%)
Apr 22, 2019 7.083 7.134 7.083 7.119 28,452 +0.05(+0.73%)
Apr 18, 2019 7.097 7.097 7.046 7.068 8,601 -0.01(-0.21%)
Apr 17, 2019 7.075 7.083 7.050 7.083 43,590 +0.08(+1.15%)
Apr 16, 2019 7.061 7.061 7.002 7.002 31,801 -0.04(-0.52%)
Apr 15, 2019 7.024 7.046 7.011 7.039 20,619 +0.02(+0.31%)
Apr 12, 2019 7.017 7.052 7.002 7.017 59,389 +0.06(+0.84%)
Apr 11, 2019 6.929 6.958 6.896 6.958 86,042 +0.07(+0.96%)
Apr 10, 2019 6.797 6.900 6.797 6.892 39,782 +0.14(+2.01%)
Apr 09, 2019 6.804 6.826 6.753 6.757 64,184 -0.05(-0.70%)
Apr 08, 2019 6.790 6.822 6.790 6.804 13,622 +0.01(+0.11%)
Apr 05, 2019 6.768 6.804 6.765 6.797 100,074 +0.07(+0.98%)
Apr 04, 2019 6.709 6.731 6.695 6.731 42,544 +0.04(+0.66%)
Apr 03, 2019 6.731 6.770 6.684 6.687 91,117 +0.09(+1.33%)
Apr 02, 2019 6.570 6.599 6.555 6.599 56,572 +0.03(+0.45%)
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.