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 )

18.05 -0.10 (-0.55%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Jul 31, 2019 7.599 7.624 7.489 7.518 41,028 -0.09(-1.12%)
Jul 30, 2019 7.641 7.641 7.544 7.603 31,648 -0.04(-0.50%)
Jul 29, 2019 7.717 7.723 7.641 7.641 19,922 -0.10(-1.24%)
Jul 26, 2019 7.759 7.759 7.726 7.737 9,474 -0.02(-0.29%)
Jul 25, 2019 7.810 7.838 7.759 7.759 9,568 -0.05(-0.65%)
Jul 24, 2019 7.751 7.810 7.751 7.810 19,604 +0.03(+0.33%)
Jul 23, 2019 7.717 7.785 7.717 7.785 33,522 +0.12(+1.60%)
Jul 22, 2019 7.641 7.685 7.641 7.662 11,140 +0.03(+0.44%)
Jul 19, 2019 7.667 7.671 7.625 7.628 7,579 -0.01(-0.17%)
Jul 18, 2019 7.608 7.646 7.599 7.641 24,671 -0.04(-0.46%)
Jul 17, 2019 7.716 7.716 7.671 7.677 10,904 -0.09(-1.12%)
Jul 16, 2019 7.717 7.793 7.717 7.764 29,636 +0.05(+0.66%)
Jul 15, 2019 7.734 7.734 7.700 7.713 18,627 -0.00(-0.05%)
Jul 12, 2019 7.684 7.734 7.677 7.717 14,212 +0.02(+0.27%)
Jul 11, 2019 7.692 7.712 7.685 7.696 6,165 +0.02(+0.28%)
Jul 10, 2019 7.672 7.679 7.647 7.675 10,325 +0.04(+0.55%)
Jul 09, 2019 7.616 7.650 7.582 7.633 14,967 -0.09(-1.20%)
Jul 08, 2019 7.717 7.746 7.717 7.726 9,251 -0.04(-0.54%)
Jul 05, 2019 7.726 7.768 7.696 7.768 42,873 +0.05(+0.60%)
Jul 03, 2019 7.692 7.734 7.692 7.722 26,411 +0.01(+0.11%)
Jul 02, 2019 7.709 7.726 7.684 7.713 15,535 -0.02(-0.22%)
Jul 01, 2019 7.743 7.776 7.709 7.730 36,908 +0.08(+0.99%)
Jun 28, 2019 7.599 7.658 7.582 7.654 26,766 +0.11(+1.51%)
Jun 27, 2019 7.532 7.540 7.523 7.540 10,378 +0.08(+1.02%)
Jun 26, 2019 7.447 7.489 7.447 7.464 16,160 +0.11(+1.55%)
Jun 25, 2019 7.354 7.380 7.337 7.350 26,319 -0.07(-0.97%)
Jun 24, 2019 7.489 7.489 7.413 7.422 16,564 -0.20(-2.66%)
Jun 21, 2019 7.608 7.650 7.608 7.624 44,413 +0.04(+0.50%)
Jun 20, 2019 7.591 7.633 7.574 7.586 53,836 +0.13(+1.76%)
Jun 19, 2019 7.430 7.489 7.427 7.456 61,052 +0.06(+0.80%)
Jun 18, 2019 7.261 7.396 7.261 7.396 32,805 +0.15(+2.04%)
Jun 17, 2019 7.202 7.258 7.202 7.249 21,798 +0.05(+0.72%)
Jun 14, 2019 7.231 7.231 7.194 7.197 4,618 -0.06(-0.88%)
Jun 13, 2019 7.211 7.274 7.211 7.261 29,614 +0.09(+1.24%)
Jun 12, 2019 7.287 7.287 7.168 7.173 22,045 -0.17(-2.30%)
Jun 11, 2019 7.371 7.374 7.320 7.342 79,631 +0.06(+0.83%)
Jun 10, 2019 7.278 7.320 7.274 7.281 33,675 -0.01(-0.07%)
Jun 07, 2019 7.228 7.320 7.228 7.287 17,054 +0.08(+1.05%)
Jun 06, 2019 7.244 7.244 7.177 7.211 29,160 -0.02(-0.23%)
Jun 05, 2019 7.312 7.312 7.216 7.228 23,402 -0.06(-0.81%)
Jun 04, 2019 7.236 7.287 7.219 7.287 26,690 +0.16(+2.21%)
Jun 03, 2019 7.092 7.152 7.092 7.129 18,661 -0.01(-0.14%)
May 31, 2019 7.101 7.165 7.101 7.139 29,845 -0.06(-0.88%)
May 30, 2019 7.228 7.251 7.202 7.202 14,041 -0.02(-0.23%)
May 29, 2019 7.236 7.236 7.160 7.219 41,491 -0.06(-0.78%)
May 28, 2019 7.329 7.349 7.276 7.276 35,022 -0.05(-0.72%)
May 24, 2019 7.329 7.354 7.312 7.329 13,975 -0.02(-0.23%)
May 23, 2019 7.405 7.405 7.312 7.346 42,036 -0.23(-3.06%)
May 22, 2019 7.630 7.641 7.578 7.578 38,720 -0.06(-0.83%)
May 21, 2019 7.608 7.673 7.608 7.641 9,817 +0.04(+0.56%)
May 20, 2019 7.616 7.624 7.565 7.599 17,206 -0.11(-1.42%)
May 17, 2019 7.700 7.781 7.700 7.709 29,608 -0.08(-0.98%)
May 16, 2019 7.734 7.819 7.734 7.785 12,768 +0.06(+0.82%)
May 15, 2019 7.650 7.734 7.650 7.721 8,034 +0.05(+0.61%)
May 14, 2019 7.599 7.699 7.599 7.675 30,224 +0.08(+1.11%)
May 13, 2019 7.641 7.692 7.574 7.591 66,258 -0.26(-3.33%)
May 10, 2019 7.751 7.852 7.717 7.852 19,541 +0.11(+1.42%)
May 09, 2019 7.751 7.783 7.677 7.743 42,230 -0.16(-2.03%)
May 08, 2019 7.937 7.954 7.895 7.903 21,769 +0.02(+0.21%)
May 07, 2019 7.962 7.996 7.852 7.886 130,088 -0.19(-2.40%)
May 06, 2019 8.047 8.106 8.038 8.080 91,054 -0.19(-2.35%)
May 03, 2019 8.199 8.275 8.199 8.275 37,188 +0.10(+1.24%)
May 02, 2019 8.139 8.199 8.139 8.173 14,890 +0.03(+0.34%)
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.