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 (%)
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%)
Aug 01, 2018 7.337 7.365 7.329 7.351 13,440 -0.03(-0.40%)
Jul 31, 2018 7.337 7.395 7.337 7.380 54,425 +0.11(+1.45%)
Jul 30, 2018 7.322 7.322 7.271 7.275 174,470 -0.02(-0.25%)
Jul 27, 2018 7.329 7.351 7.293 7.293 41,655 -0.01(-0.10%)
Jul 26, 2018 7.293 7.333 7.282 7.300 67,337 +0.02(+0.30%)
Jul 25, 2018 7.235 7.278 7.220 7.278 84,907 +0.05(+0.71%)
Jul 24, 2018 7.264 7.264 7.205 7.227 83,451 +0.07(+0.92%)
Jul 23, 2018 7.191 7.191 7.162 7.162 25,738 -0.07(-0.91%)
Jul 20, 2018 7.256 7.259 7.227 7.227 38,880 -0.04(-0.50%)
Jul 19, 2018 7.256 7.291 7.256 7.264 40,207 +0.06(+0.81%)
Jul 18, 2018 7.154 7.220 7.140 7.205 55,713 +0.05(+0.71%)
Jul 17, 2018 7.147 7.176 7.146 7.154 44,635 +0.02(+0.31%)
Jul 16, 2018 7.205 7.205 7.132 7.132 161,925 -0.07(-0.99%)
Jul 13, 2018 7.249 7.256 7.204 7.204 38,532 -0.02(-0.27%)
Jul 12, 2018 7.202 7.227 7.188 7.224 47,683 +0.03(+0.46%)
Jul 11, 2018 7.322 7.322 7.176 7.191 108,329 -0.18(-2.38%)
Jul 10, 2018 7.400 7.400 7.351 7.366 51,265 -0.02(-0.30%)
Jul 09, 2018 7.402 7.417 7.380 7.388 39,357 +0.05(+0.70%)
Jul 06, 2018 7.300 7.348 7.286 7.337 139,443 +0.03(+0.45%)
Jul 05, 2018 7.315 7.322 7.286 7.304 65,861 -0.04(-0.55%)
Jul 03, 2018 7.344 7.344 7.344 0 +0.01(+0.15%)
Jul 02, 2018 7.351 7.351 7.293 7.333 78,940 -0.08(-1.03%)
Jun 29, 2018 7.417 7.384 7.410 56,407 -0.03(-0.39%)
Jun 28, 2018 7.461 7.491 7.388 7.439 130,895 -0.03(-0.44%)
Jun 27, 2018 7.490 7.526 7.468 7.472 40,776 -0.04(-0.53%)
Jun 26, 2018 7.570 7.570 7.468 7.512 96,866 -0.02(-0.31%)
Jun 25, 2018 7.650 7.650 7.521 7.535 74,073 -0.15(-1.92%)
Jun 22, 2018 7.658 7.715 7.658 7.683 169,865 +0.06(+0.80%)
Jun 21, 2018 7.629 7.658 7.622 7.622 29,181 -0.05(-0.66%)
Jun 20, 2018 7.636 7.679 7.636 7.672 20,693 +0.05(+0.66%)
Jun 19, 2018 7.607 7.629 7.560 7.622 61,331 -0.14(-1.85%)
Jun 18, 2018 7.744 7.780 7.707 7.766 43,373 -0.05(-0.60%)
Jun 15, 2018 7.967 7.809 7.812 76,864 -0.15(-1.94%)
Jun 14, 2018 7.953 7.974 7.931 7.967 33,079 +0.02(+0.30%)
Jun 13, 2018 7.909 7.945 7.895 7.943 56,198 +0.04(+0.52%)
Jun 12, 2018 7.945 7.967 7.899 7.902 12,519 -0.05(-0.63%)
Jun 11, 2018 7.960 7.974 7.917 7.953 24,867 +0.01(+0.14%)
Jun 08, 2018 7.960 7.967 7.917 7.942 44,938 -0.07(-0.85%)
Jun 07, 2018 8.025 8.044 8.004 8.010 22,013 -0.01(-0.18%)
Jun 06, 2018 7.996 8.025 18,343 -0.02(-0.27%)
Jun 05, 2018 8.039 8.046 8.017 8.046 162,141 -0.00(-0.05%)
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.