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
)
18.33
+0.07 (+0.41%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 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 (%)
Jul 31, 2018
7.337
7.395
7.337
7.380
54,425
+0.11(+1.45%)
Jul 30, 2018
7.322
7.322
7.271
7.275
174,470
-0.02(-0.25%)
Jul 27, 2018
7.329
7.351
7.293
7.293
41,655
-0.01(-0.10%)
Jul 26, 2018
7.293
7.333
7.282
7.300
67,337
+0.02(+0.30%)
Jul 25, 2018
7.235
7.278
7.220
7.278
84,907
+0.05(+0.71%)
Jul 24, 2018
7.264
7.264
7.205
7.227
83,451
+0.07(+0.92%)
Jul 23, 2018
7.191
7.191
7.162
7.162
25,738
-0.07(-0.91%)
Jul 20, 2018
7.256
7.259
7.227
7.227
38,880
-0.04(-0.50%)
Jul 19, 2018
7.256
7.291
7.256
7.264
40,207
+0.06(+0.81%)
Jul 18, 2018
7.154
7.220
7.140
7.205
55,713
+0.05(+0.71%)
Jul 17, 2018
7.147
7.176
7.146
7.154
44,635
+0.02(+0.31%)
Jul 16, 2018
7.205
7.205
7.132
7.132
161,925
-0.07(-0.99%)
Jul 13, 2018
7.249
7.256
7.204
7.204
38,532
-0.02(-0.27%)
Jul 12, 2018
7.202
7.227
7.188
7.224
47,683
+0.03(+0.46%)
Jul 11, 2018
7.322
7.322
7.176
7.191
108,329
-0.18(-2.38%)
Jul 10, 2018
7.400
7.400
7.351
7.366
51,265
-0.02(-0.30%)
Jul 09, 2018
7.402
7.417
7.380
7.388
39,357
+0.05(+0.70%)
Jul 06, 2018
7.300
7.348
7.286
7.337
139,443
+0.03(+0.45%)
Jul 05, 2018
7.315
7.322
7.286
7.304
65,861
-0.04(-0.55%)
Jul 03, 2018
7.344
7.344
7.344
0
+0.01(+0.15%)
Jul 02, 2018
7.351
7.351
7.293
7.333
78,940
-0.08(-1.03%)
Jun 29, 2018
7.417
7.384
7.410
56,407
-0.03(-0.39%)
Jun 28, 2018
7.461
7.491
7.388
7.439
130,895
-0.03(-0.44%)
Jun 27, 2018
7.490
7.526
7.468
7.472
40,776
-0.04(-0.53%)
Jun 26, 2018
7.570
7.570
7.468
7.512
96,866
-0.02(-0.31%)
Jun 25, 2018
7.650
7.650
7.521
7.535
74,073
-0.15(-1.92%)
Jun 22, 2018
7.658
7.715
7.658
7.683
169,865
+0.06(+0.80%)
Jun 21, 2018
7.629
7.658
7.622
7.622
29,181
-0.05(-0.66%)
Jun 20, 2018
7.636
7.679
7.636
7.672
20,693
+0.05(+0.66%)
Jun 19, 2018
7.607
7.629
7.560
7.622
61,331
-0.14(-1.85%)
Jun 18, 2018
7.744
7.780
7.707
7.766
43,373
-0.05(-0.60%)
Jun 15, 2018
7.967
7.809
7.812
76,864
-0.15(-1.94%)
Jun 14, 2018
7.953
7.974
7.931
7.967
33,079
+0.02(+0.30%)
Jun 13, 2018
7.909
7.945
7.895
7.943
56,198
+0.04(+0.52%)
Jun 12, 2018
7.945
7.967
7.899
7.902
12,519
-0.05(-0.63%)
Jun 11, 2018
7.960
7.974
7.917
7.953
24,867
+0.01(+0.14%)
Jun 08, 2018
7.960
7.967
7.917
7.942
44,938
-0.07(-0.85%)
Jun 07, 2018
8.025
8.044
8.004
8.010
22,013
-0.01(-0.18%)
Jun 06, 2018
7.996
8.025
18,343
-0.02(-0.27%)
Jun 05, 2018
8.039
8.046
8.017
8.046
162,141
-0.00(-0.05%)
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
.