$18.75 +0.14 (%) Claymore Tr 2 Shs Guggenheim Shipping ETF - NYSEARCA

Dec. 19, 2014 | 03:51 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SEA historical data

Date Open High Low Close Volume
12/19/201418.5118.7518.5118.7522,764
12/18/201418.4618.7618.4618.6132,825
12/17/201417.7418.3717.7418.2326,228
12/16/201417.4817.9417.4517.6630,019
12/15/201417.8218.0117.5617.5651,337
12/12/201417.5617.8017.5117.7535,532
12/11/201417.6117.7917.5517.5545,564
12/10/201418.0718.0717.6417.6851,172
12/9/201417.7518.1417.6818.1189,767
12/8/201418.5718.5717.9018.0058,766
12/5/201418.8818.9018.7418.759,132
12/4/201418.7718.9618.7518.8828,128
12/3/201418.6218.8918.6218.899,149
12/2/201418.5618.8218.5618.6517,843
12/1/201418.7918.8218.5018.6076,798
11/28/201419.2819.3618.9519.0031,306
11/26/201419.5619.6719.5619.6432,822
11/25/201419.5219.7019.5219.57128,666
11/24/201419.6119.6519.5419.659,513
11/21/201419.5319.6619.4519.4924,078
11/20/201419.2119.3919.2119.3910,059
11/19/201419.2219.2519.1519.2228,218
11/19/20148.949.148.488.4890,940
11/18/201419.2419.4319.2419.4053,117
11/17/201419.1719.2419.1519.1915,718
11/14/201419.1519.3519.1519.3012,631
11/13/201419.4019.4019.0419.11230,435
11/12/201419.3319.5519.3319.4934,824
11/11/201419.5419.5419.3119.4824,242
11/10/201419.6919.8719.6519.6519,697
11/7/201419.2919.6819.2819.6616,404
11/6/201419.5019.5819.4019.4420,290
11/5/201419.6119.6519.4619.49116,663
11/4/201420.1920.2119.6819.7522,368
11/3/201420.1520.2820.0520.248,894
10/31/201420.2420.2520.1120.2514,519
10/30/201419.9220.1719.9120.0621,081
10/29/201420.3420.3619.9920.1824,651
10/28/201419.6120.1219.6120.1237,278
10/27/201419.7119.7119.4119.5763,470
10/24/201419.7519.8419.6619.849,758
10/23/201419.6419.9319.6419.8121,216
10/22/201419.8019.9419.5419.5436,964
10/21/201419.3819.7319.3819.7347,007
10/20/201418.9619.3218.9619.2135,752
10/17/201418.9819.2118.9519.0630,674
10/16/201417.9218.7617.9218.67112,496
10/15/201417.8718.2817.6318.24121,975
10/14/201418.1818.3217.9018.11223,382
10/13/201418.7618.8718.1818.18136,638
10/10/201418.9019.0118.5318.64158,747
10/9/201419.6519.6519.0319.0963,292
10/8/201419.7519.7519.3219.7372,220
10/7/201420.0020.0019.7719.8019,231
10/6/201420.1820.3320.0720.2039,139
10/3/201420.2820.2820.1320.2141,306
10/2/201420.1220.1919.7520.15141,030
10/1/201420.6320.6320.1720.18166,259
9/30/201420.6020.7920.6020.6217,403
9/29/201420.5420.6420.5120.5846,818
9/26/201420.7020.8620.6820.7818,695
9/25/201421.0521.0520.5120.56181,981
9/24/201421.1921.2420.8721.0875,458
9/23/201421.6121.7121.3921.4342,979
9/22/201422.0222.1021.6321.6663,366
9/19/201422.1822.3422.1022.1064,219
9/18/201422.4022.4022.2622.2822,141
9/17/201422.3722.4422.3122.3168,768
9/16/201422.0122.4122.0122.2912,834
9/15/201422.1222.1822.0722.1439,521
9/12/201422.4522.4522.2322.2997,583
9/11/201422.5522.5722.5022.5112,118
9/10/201422.6022.6622.5022.6648,774
9/9/201422.5822.6822.5622.654,193
9/8/201422.5622.7022.5522.677,181
9/5/201422.3422.6222.3422.6216,912
9/4/201422.6622.7122.4322.4526,409
9/3/201422.7022.9222.6222.6227,752
9/2/201422.7922.8122.6322.7613,121
8/29/201422.7522.8022.6222.7929,482
8/28/201422.8322.8622.7322.8518,038
8/27/201422.8422.9822.8322.8742,612
8/26/201422.8522.9922.8522.8719,354
8/25/201422.7722.8622.7722.794,322
8/22/201422.9022.9022.6622.7116,919
8/21/201422.8222.9522.8222.9114,391
8/20/201422.8022.8822.7522.8221,291
8/19/201422.7722.8822.7722.8224,169
8/18/201422.4522.6922.4522.6713,775
8/15/201422.3822.5222.2722.398,764
8/14/201422.1322.3522.1322.2814,124
8/13/201421.9122.1321.9122.0925,350
8/12/201421.7121.7621.6421.6968,861
8/11/201421.6921.8321.6721.7132,070
8/8/201421.1521.5021.1021.4622,298
8/7/201421.3221.4121.1121.1741,178
8/6/201421.2421.4221.0921.3856,550
8/5/201421.6021.6021.2821.3427,858
8/4/201421.5321.6921.4421.6831,694
8/1/201421.5621.6221.4221.5332,845
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center