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
)
18.55
-0.06 (-0.32%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 7, 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 (%)
Sep 30, 2019
6.640
6.670
6.632
6.640
35,712
-0.07(-1.07%)
Sep 27, 2019
6.738
6.749
6.708
6.712
39,008
-0.02(-0.30%)
Sep 26, 2019
6.730
6.737
6.730
6.732
6,599
+0.03(+0.47%)
Sep 25, 2019
6.674
6.700
6.644
6.700
34,604
-0.01(-0.11%)
Sep 24, 2019
6.806
6.806
6.700
6.708
37,588
-0.10(-1.44%)
Sep 23, 2019
6.806
6.813
6.783
6.806
41,015
+0.00(+0.01%)
Sep 20, 2019
6.805
6.858
6.805
6.805
156,695
-0.03(-0.44%)
Sep 19, 2019
6.865
6.903
6.835
6.835
10,002
-0.03(-0.44%)
Sep 18, 2019
6.880
6.910
6.865
6.865
10,368
-0.05(-0.76%)
Sep 17, 2019
6.971
6.971
6.858
6.918
23,476
-0.07(-0.97%)
Sep 16, 2019
7.001
7.046
6.978
6.986
15,396
-0.05(-0.75%)
Sep 13, 2019
6.963
7.038
6.963
7.038
64,169
+0.13(+1.85%)
Sep 12, 2019
6.843
6.926
6.820
6.910
31,858
+0.01(+0.19%)
Sep 11, 2019
6.843
6.898
6.843
6.898
48,129
+0.08(+1.24%)
Sep 10, 2019
6.768
6.828
6.768
6.813
37,999
+0.06(+0.95%)
Sep 09, 2019
6.655
6.749
6.655
6.749
25,453
+0.14(+2.10%)
Sep 06, 2019
6.625
6.625
6.603
6.610
41,536
+0.00(+0.05%)
Sep 05, 2019
6.535
6.625
6.535
6.607
48,318
+0.18(+2.88%)
Sep 04, 2019
6.377
6.440
6.377
6.422
21,319
+0.11(+1.66%)
Sep 03, 2019
6.302
6.317
6.272
6.317
21,548
-0.02(-0.29%)
Aug 30, 2019
6.347
6.370
6.310
6.335
22,632
+0.00(+0.00%)
Aug 29, 2019
6.317
6.370
6.317
6.335
20,760
+0.02(+0.29%)
Aug 28, 2019
6.265
6.332
6.265
6.317
22,396
+0.06(+1.04%)
Aug 27, 2019
6.300
6.309
6.242
6.252
9,187
-0.00(-0.02%)
Aug 26, 2019
6.250
6.265
6.231
6.253
43,698
+0.04(+0.67%)
Aug 23, 2019
6.332
6.347
6.201
6.212
49,391
-0.16(-2.53%)
Aug 22, 2019
6.407
6.407
6.363
6.373
30,950
-0.00(-0.06%)
Aug 21, 2019
6.332
6.385
6.332
6.377
15,417
+0.11(+1.74%)
Aug 20, 2019
6.265
6.302
6.258
6.268
54,129
+0.00(+0.06%)
Aug 19, 2019
6.189
6.265
6.186
6.265
100,260
+0.18(+2.90%)
Aug 16, 2019
6.009
6.092
6.009
6.088
39,939
+0.17(+2.92%)
Aug 15, 2019
5.987
5.987
5.896
5.915
53,341
-0.04(-0.69%)
Aug 14, 2019
6.009
6.024
5.934
5.957
74,715
-0.17(-2.79%)
Aug 13, 2019
6.039
6.160
6.024
6.128
48,439
+0.09(+1.53%)
Aug 12, 2019
6.092
6.092
6.035
6.035
30,371
-0.09(-1.41%)
Aug 09, 2019
6.204
6.204
6.114
6.122
29,688
-0.12(-1.98%)
Aug 08, 2019
6.234
6.249
6.189
6.246
76,668
+0.03(+0.42%)
Aug 07, 2019
6.174
6.219
6.123
6.219
15,588
-0.01(-0.17%)
Aug 06, 2019
6.204
6.249
6.174
6.230
43,007
+0.10(+1.64%)
Aug 05, 2019
6.317
6.325
6.114
6.129
65,171
-0.34(-5.22%)
Aug 02, 2019
6.588
6.588
6.422
6.467
29,688
-0.14(-2.16%)
Aug 01, 2019
6.708
6.741
6.603
6.610
31,549
-0.08(-1.17%)
Jul 31, 2019
6.760
6.783
6.663
6.688
46,119
-0.08(-1.12%)
Jul 30, 2019
6.798
6.798
6.711
6.764
35,575
-0.03(-0.50%)
Jul 29, 2019
6.865
6.870
6.798
6.798
22,393
-0.09(-1.24%)
Jul 26, 2019
6.903
6.903
6.873
6.883
10,650
-0.02(-0.28%)
Jul 25, 2019
6.948
6.973
6.903
6.903
10,755
-0.05(-0.65%)
Jul 24, 2019
6.895
6.948
6.895
6.948
22,037
+0.02(+0.33%)
Jul 23, 2019
6.865
6.926
6.865
6.926
37,681
+0.11(+1.60%)
Jul 22, 2019
6.798
6.836
6.798
6.817
12,522
+0.03(+0.44%)
Jul 19, 2019
6.820
6.824
6.784
6.786
8,520
-0.01(-0.17%)
Jul 18, 2019
6.768
6.802
6.760
6.798
27,732
-0.03(-0.46%)
Jul 17, 2019
6.865
6.865
6.824
6.829
12,257
-0.08(-1.12%)
Jul 16, 2019
6.865
6.933
6.865
6.907
33,313
+0.05(+0.66%)
Jul 15, 2019
6.880
6.880
6.850
6.862
20,938
-0.00(-0.05%)
Jul 12, 2019
6.835
6.880
6.829
6.865
15,975
+0.02(+0.27%)
Jul 11, 2019
6.843
6.861
6.837
6.847
6,930
+0.02(+0.28%)
Jul 10, 2019
6.825
6.832
6.802
6.828
11,606
+0.04(+0.55%)
Jul 09, 2019
6.775
6.805
6.745
6.790
16,825
-0.08(-1.20%)
Jul 08, 2019
6.865
6.891
6.865
6.873
10,398
-0.04(-0.54%)
Jul 05, 2019
6.873
6.910
6.847
6.910
48,193
+0.04(+0.60%)
Jul 03, 2019
6.843
6.880
6.843
6.869
29,688
+0.01(+0.11%)
Jul 02, 2019
6.858
6.873
6.835
6.862
17,462
-0.02(-0.22%)
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
.