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 )

17.16 +0.17 (+1.00%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Mar 29, 2019 6.424 6.424 6.395 6.417 5,597 +0.02(+0.36%)
Mar 28, 2019 6.431 6.431 6.352 6.394 14,940 -0.04(-0.57%)
Mar 27, 2019 6.424 6.453 6.394 6.431 32,595 +0.01(+0.23%)
Mar 26, 2019 6.424 6.438 6.392 6.416 21,617 +0.04(+0.69%)
Mar 25, 2019 6.372 6.402 6.343 6.372 45,570 -0.04(-0.57%)
Mar 22, 2019 6.512 6.512 6.394 6.409 26,759 -0.13(-2.02%)
Mar 21, 2019 6.482 6.548 6.482 6.541 8,268 +0.00(+0.00%)
Mar 20, 2019 6.497 6.564 6.468 6.541 11,860 +0.03(+0.45%)
Mar 19, 2019 6.541 6.575 6.504 6.512 176,759 -0.01(-0.11%)
Mar 18, 2019 6.502 6.526 6.497 6.519 13,901 +0.07(+1.14%)
Mar 15, 2019 6.402 6.464 6.402 6.446 20,479 +0.04(+0.69%)
Mar 14, 2019 6.402 6.420 6.402 6.402 18,216 -0.05(-0.79%)
Mar 13, 2019 6.431 6.453 6.431 6.453 12,429 +0.05(+0.77%)
Mar 12, 2019 6.343 6.416 6.343 6.404 29,330 +0.10(+1.54%)
Mar 11, 2019 6.255 6.318 6.255 6.306 37,987 +0.05(+0.82%)
Mar 08, 2019 6.299 6.299 6.227 6.255 36,862 -0.10(-1.50%)
Mar 07, 2019 6.438 6.438 6.350 6.350 42,182 -0.16(-2.47%)
Mar 06, 2019 6.568 6.568 6.512 6.512 5,773 -0.07(-1.11%)
Mar 05, 2019 6.570 6.585 6.541 6.585 16,900 +0.04(+0.56%)
Mar 04, 2019 6.548 6.582 6.533 6.548 18,952 +0.03(+0.45%)
Mar 01, 2019 6.577 6.577 6.512 6.519 36,725 -0.06(-0.89%)
Feb 28, 2019 6.665 6.665 6.577 6.577 31,473 -0.10(-1.43%)
Feb 27, 2019 6.783 6.783 6.665 6.673 9,851 -0.06(-0.87%)
Feb 26, 2019 6.739 6.744 6.724 6.731 21,322 -0.05(-0.76%)
Feb 25, 2019 6.746 6.783 6.746 6.783 170,925 +0.10(+1.54%)
Feb 22, 2019 6.687 6.702 6.665 6.680 115,365 +0.05(+0.83%)
Feb 21, 2019 6.680 6.717 6.621 6.625 39,781 -0.11(-1.58%)
Feb 20, 2019 6.768 6.768 6.717 6.731 18,185 -0.01(-0.11%)
Feb 19, 2019 6.680 6.752 6.680 6.739 26,067 +0.07(+0.99%)
Feb 15, 2019 6.658 6.687 6.643 6.673 37,545 +0.09(+1.33%)
Feb 14, 2019 6.559 6.614 6.554 6.585 34,298 +0.05(+0.78%)
Feb 13, 2019 6.535 6.535 6.497 6.533 16,285 +0.08(+1.25%)
Feb 12, 2019 6.431 6.475 6.431 6.453 37,257 +0.07(+1.03%)
Feb 11, 2019 6.365 6.387 6.334 6.387 23,844 +0.03(+0.46%)
Feb 08, 2019 6.372 6.372 6.299 6.358 28,534 -0.04(-0.69%)
Feb 07, 2019 6.512 6.512 6.387 6.402 16,653 -0.14(-2.07%)
Feb 06, 2019 6.548 6.558 6.526 6.537 11,495 -0.00(-0.06%)
Feb 05, 2019 6.519 6.577 6.519 6.541 24,816 +0.03(+0.45%)
Feb 04, 2019 6.490 6.526 6.482 6.512 16,212 +0.00(+0.00%)
Feb 01, 2019 6.570 6.570 6.497 6.512 14,198 -0.03(-0.46%)
Jan 31, 2019 6.551 6.585 6.522 6.541 104,458 +0.01(+0.12%)
Jan 30, 2019 6.482 6.565 6.453 6.533 22,195 +0.06(+0.91%)
Jan 29, 2019 6.475 6.482 6.460 6.474 14,582 +0.01(+0.22%)
Jan 28, 2019 6.482 6.504 6.438 6.460 4,215 -0.09(-1.34%)
Jan 25, 2019 6.547 6.558 6.537 6.548 22,936 +0.06(+0.90%)
Jan 24, 2019 6.460 6.497 6.439 6.490 24,465 +0.05(+0.80%)
Jan 23, 2019 6.482 6.519 6.428 6.438 47,567 -0.01(-0.23%)
Jan 22, 2019 6.555 6.555 6.453 6.453 23,228 -0.16(-2.38%)
Jan 18, 2019 6.541 6.628 6.541 6.610 83,281 +0.14(+2.09%)
Jan 17, 2019 6.438 6.510 6.431 6.475 42,884 +0.00(+0.00%)
Jan 16, 2019 6.468 6.512 6.468 6.475 30,330 +0.01(+0.11%)
Jan 15, 2019 6.475 6.482 6.438 6.468 46,009 +0.01(+0.11%)
Jan 14, 2019 6.468 6.475 6.452 6.460 32,935 -0.04(-0.56%)
Jan 11, 2019 6.548 6.548 6.482 6.497 25,121 -0.09(-1.33%)
Jan 10, 2019 6.570 6.607 6.555 6.585 22,789 -0.05(-0.77%)
Jan 09, 2019 6.629 6.675 6.629 6.636 30,381 +0.08(+1.23%)
Jan 08, 2019 6.541 6.592 6.528 6.555 31,016 +0.10(+1.47%)
Jan 07, 2019 6.380 6.482 6.380 6.460 25,818 +0.11(+1.79%)
Jan 04, 2019 6.175 6.372 6.131 6.347 60,208 +0.29(+4.78%)
Jan 03, 2019 6.123 6.131 6.043 6.057 61,481 -0.08(-1.31%)
Jan 02, 2019 5.984 6.167 5.984 6.138 51,145 +0.12(+1.95%)
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%)
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%)
Sep 04, 2018 7.307 7.307 7.235 7.242 37,151 -0.18(-2.46%)
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.