Claymore Tr 2 Shs Guggenheim Shipping ETF $22.82

down 0.00


20/8/2014 03:58 PM  |  NYSEARCA : SEA
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SEA historical data

Date Open High Low Close Volume
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
7/31/201421.8221.8421.6221.7745,730
7/30/201421.9522.0121.8421.9525,009
7/29/201422.0022.0821.9421.9530,060
7/28/201422.0722.1122.0022.0827,207
7/25/201422.2422.2422.0422.1221,039
7/24/201422.2322.3622.2022.2516,954
7/23/201422.3122.3522.2022.2413,369
7/22/201422.1722.3622.1622.318,752
7/21/201422.0822.2122.0422.1813,549
7/18/201422.1522.3022.1222.246,972
7/17/201422.3522.3522.0722.1229,726
7/16/201422.2422.4622.2022.408,036
7/15/201422.4622.4622.1522.2627,420
7/14/201422.2422.4622.2422.398,839
7/11/201422.2222.2322.1422.238,529
7/10/201422.2422.2722.0122.2485,934
7/9/201422.3422.5422.3422.4626,305
7/8/201422.7522.7522.3322.4551,610
7/7/201422.8722.8722.6222.7218,677
7/3/201423.0223.0222.9223.0018,507
7/2/201423.0323.1023.0023.0045,893
7/1/201423.0323.0922.9723.0423,161
6/30/201422.8222.9322.8222.8965,939
6/27/201422.7422.8822.7422.888,957
6/26/201422.8422.8522.7522.827,569
6/25/201422.5922.7922.5522.7918,489
6/24/201422.8322.9022.5622.5928,244
6/20/201422.8823.0422.6622.9829,965
6/19/201422.9622.9722.8322.9038,208
6/18/201422.9022.9722.8122.9753,035
6/17/201422.7922.8822.6322.8587,267
6/16/201423.0123.0822.9623.0810,297
6/13/201422.9123.0922.9023.0815,563
6/12/201423.1123.1322.9923.0116,661
6/11/201423.0323.0922.9923.0316,912
6/10/201423.2023.2323.0923.2118,245
6/9/201423.2023.3223.2023.2619,406
6/6/201423.0923.2323.0923.1926,712
6/5/201422.8323.0522.8323.0313,637
6/4/201422.7222.8622.6822.8318,038
6/3/201422.7122.7922.6822.78100,633
6/2/201422.7922.8222.6722.7416,143
5/30/201422.7622.7822.6322.6920,386
5/29/201422.6422.7722.6422.7728,007
5/28/201422.6722.7622.6722.6918,296
5/27/201422.6422.8022.6422.6949,581
5/23/201422.4122.6822.4122.6315,632
5/22/201422.3222.5022.3222.4732,320
5/21/201422.1922.3222.1922.2614,088
5/20/201422.1022.3121.9522.0659,584
5/19/201422.0622.1422.0622.1010,092
5/16/201422.0022.0421.9022.0482,897
5/15/201422.0222.0221.8621.9522,038
5/13/201422.1022.1522.0722.1012,959
5/12/201421.9822.1421.9822.1212,360
5/8/201421.8321.8821.6221.6622,424
5/7/201421.6921.8021.6421.7611,729
5/6/201421.8521.8921.8121.826,511
5/5/201421.8721.9321.6521.8918,510
5/2/201421.9522.0321.8521.9219,927
5/1/201421.6521.9221.6521.7670,066
4/30/201421.5721.6921.4721.6416,468
4/29/201421.6621.6921.6321.6519,466
4/28/201421.4821.7321.3521.4812,836
4/25/201421.6721.6721.4821.5028,026
4/24/201421.9121.9321.7521.7520,970
4/23/201421.8621.9321.8621.927,646
4/22/201421.8721.9721.8721.9324,770
4/21/201421.9121.9721.7721.9720,791
4/17/201421.7621.9621.7621.9516,338
4/16/201421.4921.7621.4921.718,262
4/15/201421.3121.3621.0921.33117,864
4/14/201421.5021.5221.2921.4165,820
4/11/201421.5121.7021.4721.5746,232
4/10/201422.1122.1121.6421.7072,275
4/9/201422.0222.0721.8522.0713,159
4/8/201421.7821.8921.6721.86156,167
4/7/201422.0022.0121.7021.7978,713
4/4/201422.2522.3822.0522.1117,420
4/3/201422.2922.2922.1222.2133,056
4/2/201422.2022.3322.2022.3088,985
4/1/201422.0422.0921.8522.0966,881
3/31/201421.9121.9921.8421.85361,909
3/28/201421.6321.8421.6321.7733,708
3/27/201421.3821.5121.3221.4338,196
3/26/201421.8021.8121.4121.4148,250
Trading Center