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 )

15.45 +0.08 (+0.52%)
Streaming Delayed Price Updated: 9:45 AM EDT, Apr 24, 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%)
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.