Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
U.S. Global Sea To Sky Cargo ETF
(NY:
SEA
)
18.61
+0.15 (+0.81%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 6, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
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
.