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 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 29, 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 (%)
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%)
Oct 01, 2018 7.519 7.570 7.519 7.555 14,890 +0.06(+0.78%)
Sep 28, 2018 7.467 7.519 7.460 7.497 8,878 +0.03(+0.39%)
Sep 27, 2018 7.459 7.504 7.459 7.467 29,094 +0.01(+0.10%)
Sep 26, 2018 7.526 7.541 7.460 7.460 15,891 -0.10(-1.36%)
Sep 25, 2018 7.563 7.588 7.556 7.563 19,316 +0.00(+0.00%)
Sep 24, 2018 7.541 7.597 7.541 7.563 44,586 -0.02(-0.29%)
Sep 21, 2018 7.563 7.606 7.563 7.585 59,510 +0.09(+1.27%)
Sep 20, 2018 7.504 7.541 7.461 7.490 46,608 +0.03(+0.34%)
Sep 19, 2018 7.418 7.474 7.418 7.464 31,020 +0.08(+1.04%)
Sep 18, 2018 7.368 7.407 7.368 7.388 22,461 +0.13(+1.86%)
Sep 17, 2018 7.293 7.293 7.249 7.253 17,194 -0.04(-0.55%)
Sep 14, 2018 7.322 7.322 7.271 7.293 61,567 +0.01(+0.20%)
Sep 13, 2018 7.278 7.315 7.264 7.278 74,039 +0.10(+1.37%)
Sep 12, 2018 7.154 7.198 7.154 7.180 57,409 +0.04(+0.61%)
Sep 11, 2018 7.103 7.140 7.103 7.136 35,002 -0.02(-0.25%)
Sep 10, 2018 7.162 7.189 7.154 7.154 45,444 +0.01(+0.10%)
Sep 07, 2018 7.118 7.162 7.111 7.147 119,157 -0.04(-0.61%)
Sep 06, 2018 7.213 7.271 7.176 7.191 48,921 +0.01(+0.10%)
Sep 05, 2018 7.227 7.227 7.169 7.183 35,798 -0.06(-0.81%)
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.