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
)
17.38
-0.43 (-2.43%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 13, 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 (%)
Jun 28, 2019
6.760
6.813
6.745
6.809
30,087
+0.10(+1.51%)
Jun 27, 2019
6.700
6.708
6.693
6.708
11,666
+0.07(+1.02%)
Jun 26, 2019
6.625
6.663
6.625
6.640
18,165
+0.10(+1.55%)
Jun 25, 2019
6.542
6.565
6.527
6.539
29,585
-0.06(-0.97%)
Jun 24, 2019
6.663
6.663
6.595
6.603
18,619
-0.01(-0.17%)
Jun 21, 2019
6.599
6.636
6.599
6.614
51,197
+0.03(+0.50%)
Jun 20, 2019
6.585
6.621
6.570
6.581
62,059
+0.11(+1.76%)
Jun 19, 2019
6.446
6.497
6.443
6.468
70,378
+0.05(+0.80%)
Jun 18, 2019
6.299
6.416
6.299
6.416
37,816
+0.13(+2.04%)
Jun 17, 2019
6.248
6.296
6.248
6.288
25,127
+0.04(+0.72%)
Jun 14, 2019
6.272
6.272
6.240
6.243
5,324
-0.06(-0.88%)
Jun 13, 2019
6.255
6.310
6.255
6.299
34,138
+0.08(+1.24%)
Jun 12, 2019
6.321
6.321
6.219
6.222
25,413
-0.15(-2.30%)
Jun 11, 2019
6.394
6.397
6.350
6.369
91,795
+0.05(+0.83%)
Jun 10, 2019
6.314
6.350
6.310
6.317
38,820
-0.00(-0.07%)
Jun 07, 2019
6.270
6.350
6.270
6.321
19,659
+0.07(+1.05%)
Jun 06, 2019
6.284
6.284
6.226
6.255
33,614
-0.01(-0.23%)
Jun 05, 2019
6.343
6.343
6.259
6.270
26,977
-0.05(-0.81%)
Jun 04, 2019
6.277
6.321
6.262
6.321
30,767
+0.14(+2.21%)
Jun 03, 2019
6.153
6.204
6.153
6.184
21,512
-0.01(-0.14%)
May 31, 2019
6.160
6.216
6.160
6.193
34,404
-0.05(-0.88%)
May 30, 2019
6.270
6.290
6.248
6.248
16,186
-0.01(-0.23%)
May 29, 2019
6.277
6.277
6.211
6.262
47,829
-0.05(-0.78%)
May 28, 2019
6.358
6.375
6.312
6.312
40,372
-0.05(-0.72%)
May 24, 2019
6.358
6.380
6.343
6.358
16,110
-0.01(-0.23%)
May 23, 2019
6.424
6.424
6.343
6.372
48,457
-0.20(-3.06%)
May 22, 2019
6.619
6.629
6.574
6.574
44,634
-0.05(-0.83%)
May 21, 2019
6.599
6.656
6.599
6.629
11,316
+0.04(+0.56%)
May 20, 2019
6.607
6.613
6.563
6.592
19,834
-0.10(-1.42%)
May 17, 2019
6.680
6.750
6.680
6.687
34,131
-0.07(-0.98%)
May 16, 2019
6.709
6.783
6.709
6.753
14,719
+0.05(+0.82%)
May 15, 2019
6.636
6.709
6.636
6.698
9,262
+0.04(+0.60%)
May 14, 2019
6.592
6.679
6.592
6.658
34,841
+0.07(+1.11%)
May 13, 2019
6.629
6.673
6.570
6.585
76,380
-0.23(-3.33%)
May 10, 2019
6.724
6.812
6.694
6.812
22,527
+0.10(+1.42%)
May 09, 2019
6.724
6.752
6.659
6.717
48,681
-0.14(-2.03%)
May 08, 2019
6.885
6.900
6.848
6.856
25,095
+0.01(+0.21%)
May 07, 2019
6.907
6.936
6.812
6.841
149,960
-0.17(-2.40%)
May 06, 2019
6.980
7.032
6.973
7.010
104,963
-0.17(-2.35%)
May 03, 2019
7.112
7.178
7.112
7.178
42,869
+0.09(+1.24%)
May 02, 2019
7.061
7.112
7.061
7.090
17,165
+0.02(+0.34%)
May 01, 2019
7.119
7.127
7.066
7.066
25,140
-0.02(-0.24%)
Apr 30, 2019
7.112
7.127
7.075
7.083
47,095
-0.01(-0.10%)
Apr 29, 2019
7.017
7.090
7.017
7.090
41,309
+0.06(+0.82%)
Apr 26, 2019
7.039
7.046
7.024
7.032
22,527
+0.02(+0.22%)
Apr 25, 2019
7.039
7.039
7.017
7.017
15,489
-0.07(-0.98%)
Apr 24, 2019
7.129
7.141
7.083
7.086
14,968
-0.08(-1.18%)
Apr 23, 2019
7.134
7.171
7.119
7.171
13,467
+0.05(+0.72%)
Apr 22, 2019
7.083
7.134
7.083
7.119
28,452
+0.05(+0.73%)
Apr 18, 2019
7.097
7.097
7.046
7.068
8,601
-0.01(-0.21%)
Apr 17, 2019
7.075
7.083
7.050
7.083
43,590
+0.08(+1.15%)
Apr 16, 2019
7.061
7.061
7.002
7.002
31,801
-0.04(-0.52%)
Apr 15, 2019
7.024
7.046
7.011
7.039
20,619
+0.02(+0.31%)
Apr 12, 2019
7.017
7.052
7.002
7.017
59,389
+0.06(+0.84%)
Apr 11, 2019
6.929
6.958
6.896
6.958
86,042
+0.07(+0.96%)
Apr 10, 2019
6.797
6.900
6.797
6.892
39,782
+0.14(+2.01%)
Apr 09, 2019
6.804
6.826
6.753
6.757
64,184
-0.05(-0.70%)
Apr 08, 2019
6.790
6.822
6.790
6.804
13,622
+0.01(+0.11%)
Apr 05, 2019
6.768
6.804
6.765
6.797
100,074
+0.07(+0.98%)
Apr 04, 2019
6.709
6.731
6.695
6.731
42,544
+0.04(+0.66%)
Apr 03, 2019
6.731
6.770
6.684
6.687
91,117
+0.09(+1.33%)
Apr 02, 2019
6.570
6.599
6.555
6.599
56,572
+0.03(+0.45%)
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
.