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 (%)
Aug 30, 2019 7.135 7.160 7.092 7.121 20,134 +0.00(+0.00%)
Aug 29, 2019 7.101 7.160 7.101 7.121 18,468 +0.02(+0.29%)
Aug 28, 2019 7.042 7.118 7.042 7.101 19,924 +0.07(+1.04%)
Aug 27, 2019 7.081 7.092 7.016 7.028 8,173 -0.00(-0.02%)
Aug 26, 2019 7.025 7.042 7.004 7.029 38,875 +0.05(+0.67%)
Aug 23, 2019 7.118 7.135 6.970 6.983 43,939 -0.18(-2.53%)
Aug 22, 2019 7.202 7.202 7.153 7.164 27,533 -0.00(-0.06%)
Aug 21, 2019 7.118 7.177 7.118 7.168 13,716 +0.12(+1.74%)
Aug 20, 2019 7.042 7.084 7.035 7.046 48,154 +0.00(+0.06%)
Aug 19, 2019 6.957 7.042 6.954 7.042 89,193 +0.20(+2.90%)
Aug 16, 2019 6.755 6.848 6.755 6.843 35,530 +0.19(+2.92%)
Aug 15, 2019 6.729 6.729 6.628 6.649 47,453 -0.05(-0.69%)
Aug 14, 2019 6.755 6.772 6.670 6.696 66,468 -0.19(-2.79%)
Aug 13, 2019 6.788 6.924 6.771 6.888 43,092 +0.10(+1.53%)
Aug 12, 2019 6.848 6.848 6.784 6.784 27,018 -0.10(-1.41%)
Aug 09, 2019 6.974 6.974 6.873 6.881 26,411 -0.14(-1.98%)
Aug 08, 2019 7.008 7.025 6.957 7.021 68,205 +0.03(+0.42%)
Aug 07, 2019 6.940 6.991 6.882 6.991 13,867 -0.01(-0.17%)
Aug 06, 2019 6.974 7.025 6.940 7.003 38,260 +0.11(+1.64%)
Aug 05, 2019 7.101 7.109 6.873 6.890 57,977 -0.38(-5.22%)
Aug 02, 2019 7.405 7.405 7.219 7.269 26,411 -0.16(-2.16%)
Aug 01, 2019 7.540 7.577 7.422 7.430 28,066 -0.09(-1.17%)
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%)
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.