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 )

17.35 -0.44 (-2.47%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 7.406 7.406 7.372 7.398 4,855 +0.03(+0.36%)
Mar 28, 2019 7.413 7.413 7.323 7.371 12,960 -0.04(-0.57%)
Mar 27, 2019 7.405 7.439 7.371 7.413 28,276 +0.02(+0.23%)
Mar 26, 2019 7.405 7.422 7.369 7.396 18,753 +0.05(+0.69%)
Mar 25, 2019 7.346 7.380 7.312 7.346 39,531 -0.04(-0.57%)
Mar 22, 2019 7.506 7.506 7.371 7.388 23,213 -0.15(-2.02%)
Mar 21, 2019 7.472 7.548 7.472 7.540 7,172 +0.00(+0.00%)
Mar 20, 2019 7.489 7.567 7.456 7.540 10,288 +0.03(+0.45%)
Mar 19, 2019 7.540 7.579 7.498 7.506 153,336 -0.01(-0.11%)
Mar 18, 2019 7.495 7.523 7.489 7.515 12,059 +0.08(+1.14%)
Mar 15, 2019 7.380 7.451 7.380 7.430 17,765 +0.05(+0.69%)
Mar 14, 2019 7.380 7.401 7.380 7.380 15,802 -0.06(-0.79%)
Mar 13, 2019 7.413 7.439 7.413 7.439 10,782 +0.06(+0.77%)
Mar 12, 2019 7.312 7.396 7.312 7.382 25,443 +0.11(+1.54%)
Mar 11, 2019 7.211 7.284 7.211 7.270 32,953 +0.06(+0.82%)
Mar 08, 2019 7.261 7.261 7.178 7.211 31,977 -0.11(-1.50%)
Mar 07, 2019 7.422 7.422 7.320 7.320 36,593 -0.19(-2.47%)
Mar 06, 2019 7.572 7.572 7.506 7.506 5,008 -0.08(-1.11%)
Mar 05, 2019 7.574 7.591 7.540 7.591 14,661 +0.04(+0.56%)
Mar 04, 2019 7.548 7.587 7.532 7.548 16,441 +0.03(+0.45%)
Mar 01, 2019 7.582 7.582 7.506 7.515 31,859 -0.07(-0.89%)
Feb 28, 2019 7.684 7.684 7.582 7.582 27,302 -0.11(-1.43%)
Feb 27, 2019 7.819 7.819 7.684 7.692 8,546 -0.07(-0.87%)
Feb 26, 2019 7.768 7.774 7.751 7.759 18,497 -0.06(-0.76%)
Feb 25, 2019 7.776 7.819 7.776 7.819 148,275 +0.12(+1.53%)
Feb 22, 2019 7.709 7.726 7.684 7.700 100,078 +0.06(+0.83%)
Feb 21, 2019 7.700 7.743 7.633 7.637 34,509 -0.12(-1.58%)
Feb 20, 2019 7.802 7.802 7.743 7.759 15,775 -0.01(-0.11%)
Feb 19, 2019 7.700 7.783 7.700 7.768 22,612 +0.08(+0.99%)
Feb 15, 2019 7.675 7.709 7.658 7.692 32,569 +0.10(+1.33%)
Feb 14, 2019 7.561 7.624 7.555 7.591 29,753 +0.06(+0.78%)
Feb 13, 2019 7.533 7.533 7.489 7.532 14,126 +0.09(+1.25%)
Feb 12, 2019 7.413 7.464 7.413 7.439 32,319 +0.08(+1.03%)
Feb 11, 2019 7.337 7.363 7.302 7.363 20,684 +0.03(+0.46%)
Feb 08, 2019 7.346 7.346 7.261 7.329 24,753 -0.05(-0.69%)
Feb 07, 2019 7.506 7.506 7.363 7.380 14,446 -0.16(-2.07%)
Feb 06, 2019 7.548 7.559 7.523 7.536 9,972 -0.00(-0.06%)
Feb 05, 2019 7.515 7.582 7.515 7.540 21,528 +0.03(+0.45%)
Feb 04, 2019 7.481 7.523 7.472 7.506 14,064 +0.00(+0.00%)
Feb 01, 2019 7.574 7.574 7.489 7.506 12,317 -0.03(-0.46%)
Jan 31, 2019 7.551 7.591 7.519 7.541 90,616 +0.01(+0.12%)
Jan 30, 2019 7.472 7.568 7.439 7.532 19,254 +0.07(+0.91%)
Jan 29, 2019 7.464 7.472 7.447 7.463 12,650 +0.02(+0.22%)
Jan 28, 2019 7.472 7.498 7.422 7.447 3,657 -0.10(-1.34%)
Jan 25, 2019 7.547 7.560 7.536 7.548 19,897 +0.07(+0.90%)
Jan 24, 2019 7.447 7.489 7.423 7.481 21,223 +0.06(+0.80%)
Jan 23, 2019 7.472 7.515 7.410 7.422 41,264 -0.02(-0.23%)
Jan 22, 2019 7.557 7.557 7.439 7.439 20,150 -0.18(-2.38%)
Jan 18, 2019 7.540 7.640 7.540 7.620 72,245 +0.16(+2.09%)
Jan 17, 2019 7.422 7.504 7.413 7.464 37,201 +0.00(+0.00%)
Jan 16, 2019 7.456 7.506 7.456 7.464 26,311 +0.01(+0.11%)
Jan 15, 2019 7.464 7.472 7.422 7.456 39,912 +0.01(+0.11%)
Jan 14, 2019 7.456 7.464 7.437 7.447 28,571 -0.04(-0.56%)
Jan 11, 2019 7.548 7.548 7.472 7.489 21,792 -0.10(-1.33%)
Jan 10, 2019 7.574 7.616 7.557 7.591 19,769 -0.06(-0.77%)
Jan 09, 2019 7.641 7.695 7.641 7.650 26,355 +0.09(+1.23%)
Jan 08, 2019 7.540 7.599 7.526 7.557 26,906 +0.11(+1.47%)
Jan 07, 2019 7.354 7.472 7.354 7.447 22,397 +0.13(+1.79%)
Jan 04, 2019 7.118 7.345 7.067 7.316 52,230 +0.33(+4.78%)
Jan 03, 2019 7.059 7.067 6.966 6.983 53,333 -0.09(-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.