$11.50 +0.13 (%) Claymore Tr 2 Shs Guggenheim Shipping ETF -

Sep. 30, 2016 | 03:56 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SEA historical data

Date Open High Low Close Volume
9/30/201611.4511.5111.3511.5036,434
9/29/201611.4411.5211.2611.3738,698
9/28/201611.3411.4211.2011.4231,522
9/27/201611.2511.2611.1711.2078,931
9/26/201611.3811.4111.2611.2681,106
9/23/201611.6711.6711.5411.5543,606
9/22/201611.7411.7511.6411.70504,184
9/21/201611.4511.5411.3911.5353,015
9/20/201611.4811.4811.3511.3521,235
9/19/201611.4711.5011.3611.3630,693
9/16/201611.3011.3111.2711.3032,893
9/15/201611.3511.4511.3111.3943,986
9/14/201611.3911.4811.3111.3533,230
9/13/201611.6611.6611.3811.4784,613
9/12/201611.5911.7511.5811.7346,001
9/9/201611.9611.9811.7111.7664,302
9/8/201611.8511.9511.7711.9382,993
9/7/201611.7111.8111.6711.76142,381
9/6/201611.6411.6811.5711.6797,783
9/2/201611.4311.5511.4311.5463,136
9/1/201611.4511.4711.3011.4324,527
8/31/201611.4411.4411.3011.3520,425
8/30/201611.3511.4611.3511.4137,180
8/29/201611.2311.4011.2311.3514,438
8/26/201611.3011.4311.2011.2328,052
8/25/201611.4311.4511.2811.3149,426
8/24/201611.6611.6611.4511.4633,029
8/23/201611.5011.6011.5011.5825,765
8/22/201611.4711.5011.4311.4838,128
8/19/201611.6411.6411.4811.52147,480
8/18/201611.4211.5311.4211.5240,501
8/17/201611.4311.4311.2611.3668,935
8/16/201611.5511.5511.4111.4550,807
8/15/201611.4311.5411.4211.5181,139
8/12/201611.4111.4811.3711.4169,929
8/11/201611.2311.3711.2311.3468,153
8/10/201611.3811.3811.2411.2628,442
8/9/201611.3811.3911.2711.3260,830
8/8/201611.2011.3311.2011.3255,326
8/5/201611.0011.1611.0011.1443,720
8/4/201610.9411.0810.9411.0033,303
8/3/201610.7510.9010.7010.8832,576
8/2/201610.9611.0010.7610.8143,384
8/1/201611.3211.3210.9710.9771,667
7/29/201611.1011.2711.1011.2593,036
7/28/201611.0011.1511.0011.1050,889
7/27/201611.1311.2011.0011.0516,783
7/26/201611.0611.1411.0611.1316,327
7/25/201611.1111.1111.0311.0818,658
7/22/201611.2111.2111.1311.1823,603
7/21/201611.2511.3211.1911.2247,955
7/20/201611.2211.2311.0611.2228,862
7/19/201611.2411.2411.1011.1425,598
7/18/201611.1711.2011.0511.1542,232
7/15/201611.1411.1411.0411.12207,650
7/14/201611.2511.2511.0811.1350,735
7/13/201611.2811.2811.0111.1038,365
7/12/201611.0811.2311.0411.1649,518
7/11/201610.8111.0010.8110.9334,957
7/8/201610.5710.8110.5710.7941,019
7/7/201610.7510.7810.5310.5839,237
7/6/201610.6010.7110.5210.6651,970
7/5/201610.9010.9910.6410.7042,415
7/1/201610.9911.1010.9711.0765,470
6/30/201611.0811.0810.8110.9539,999
6/29/201610.8711.0210.8710.9856,220
6/28/201610.6310.7310.5610.7265,072
6/27/201610.8010.8010.3410.3893,387
6/24/201610.9911.1210.9011.0090,260
6/23/201611.6711.8311.6011.8363,120
6/22/201611.3411.3911.2511.2777,205
6/21/201611.4111.4111.2411.3430,592
6/20/201611.4011.4211.3211.3521,742
6/17/201611.0111.2711.0111.1624,013
6/16/201611.0311.0310.7511.0066,974
6/15/201611.0611.2111.0511.1614,313
6/14/201611.3011.3211.0411.0839,710
6/13/201611.6711.6711.3211.3376,212
6/10/201611.9811.9811.6611.72118,149
6/9/201612.1212.1912.1212.1326,681
6/8/201612.4312.4812.3912.4226,863
6/7/201612.2512.3612.2512.3451,792
6/6/201611.9412.1811.9412.1646,735
6/3/201612.0312.0311.8911.9731,279
6/2/201612.0012.0011.8711.9631,799
6/1/201611.8712.0211.8412.0130,249
5/31/201611.9412.0911.9012.00104,423
5/27/201611.7011.8111.6711.8118,573
5/26/201611.9111.9211.7811.8022,743
5/25/201611.6711.8411.6711.8424,878
5/24/201611.6111.6211.5211.6282,599
5/23/201611.7211.7211.6111.6629,904
5/20/201611.6711.7411.6311.7210,567
5/19/201611.5411.5711.3311.5645,373
5/18/201611.8011.8111.6111.6347,836
5/17/201611.7111.9311.7111.7746,610
5/16/201611.5311.7011.5311.6510,291
5/13/201611.6411.6411.4111.42194,604
5/12/201611.9311.9911.6411.6732,237
5/11/201611.7511.9211.6411.8521,731
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center