$17.14 -0.02 (%) Claymore Tr 2 Shs Guggenheim Shipping ETF - NYSEARCA

Jul. 31, 2015 | 03:44 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SEA historical data

Date Open High Low Close Volume
7/30/201517.2017.2317.1517.1611,551
7/29/201517.1617.3317.1317.3024,393
7/28/201517.0117.2217.0117.1612,946
7/27/201517.2417.2417.0017.0525,346
7/24/201517.5017.5017.3117.3866,831
7/23/201517.8017.8217.5317.6022,077
7/22/201518.0718.0717.8117.8516,334
7/21/201518.1218.2118.0518.0511,503
7/20/201518.0818.0817.8617.9120,866
7/17/201518.1618.1617.9818.0818,894
7/16/201517.9618.1417.9618.12106,050
7/15/201518.0918.0917.8217.8517,438
7/14/201518.0018.0818.0018.0117,956
7/13/201518.0318.0417.8817.9948,816
7/10/201517.7217.8717.6717.8717,981
7/9/201517.5217.5617.4217.4310,079
7/8/201517.6517.6517.1617.2425,464
7/7/201517.8417.8417.3117.7426,863
7/6/201517.9717.9717.7217.8020,735
7/2/201518.1618.1618.0518.1044,728
7/1/201518.2718.2918.0018.00158,102
6/30/201518.3018.3918.0518.1320,186
6/29/201518.2418.4118.0818.1376,894
6/26/201518.7518.7518.5118.5614,188
6/25/201518.7518.7618.5418.6513,162
6/24/201518.8918.8918.6518.709,440
6/23/201519.3519.5119.3519.5111,024
6/22/201519.4319.4519.3819.386,319
6/19/201519.3019.3119.1719.2141,486
6/18/201519.2319.3619.1819.2315,695
6/17/201519.0919.0918.9219.047,627
6/16/201518.9419.0418.9218.9914,957
6/15/201519.0219.0218.8618.9418,714
6/12/201519.0519.2019.0219.1824,701
6/11/201519.2819.3219.2119.2712,221
6/10/201519.3019.4319.3019.3310,365
6/9/201519.2719.3419.1419.2255,828
6/8/201519.5019.5219.3719.4130,441
6/5/201519.4919.5719.2819.5311,027
6/4/201519.8319.8319.5319.5434,067
6/3/201519.8620.0619.8619.9118,370
6/2/201519.8819.9519.7919.8922,008
6/1/201519.5719.7019.3619.7028,830
5/29/201519.4719.5919.4119.5526,083
5/28/201519.5719.6419.3819.5838,427
5/27/201519.5219.7419.5119.7430,207
5/26/201519.9119.9119.5519.6028,974
5/22/201519.9620.0219.9019.9745,342
5/21/201519.7720.0719.7720.0320,361
5/20/201519.9020.0619.8719.9630,611
5/19/201520.1620.1619.8820.0031,011
5/18/201520.2220.3120.1720.319,581
5/15/201520.0720.3920.0720.2821,153
5/14/201520.1520.2620.0520.2026,725
5/13/201520.0120.2019.9720.0524,384
5/12/201519.8920.0519.8919.9729,948
5/11/201519.9719.9719.7619.8336,429
5/8/201519.9920.0019.8319.8718,958
5/7/201520.0020.0019.7019.7348,309
5/6/201520.1320.1319.9520.0524,155
5/5/201520.0920.3820.0020.0734,164
5/4/201520.3720.4320.1720.2435,605
5/1/201520.1220.2720.1020.268,587
4/30/201520.3920.3920.0220.1151,709
4/29/201520.2520.3720.1620.2825,654
4/28/201520.1420.3820.1420.3731,895
4/27/201520.2820.3720.2020.2560,989
4/24/201520.2720.3420.2120.3428,865
4/23/201520.3020.3620.1420.2843,149
4/22/201520.2520.2920.0820.2972,151
4/21/201520.1220.3420.0320.1325,702
4/20/201520.0520.1619.9220.0630,306
4/17/201520.0120.0119.8519.9619,375
4/16/201520.1620.1619.9620.0346,891
4/15/201519.8920.1719.8920.0857,397
4/14/201519.7019.8519.7019.8554,371
4/13/201519.8319.8919.7019.7191,578
4/10/201519.5519.8519.5519.8441,339
4/9/201519.7919.7919.5619.7124,222
4/8/201519.5019.8419.5019.6140,784
4/7/201519.6919.6919.4619.4650,254
4/6/201519.5119.7519.4019.6322,874
4/2/201519.2019.4219.2019.413,250
4/1/201519.3519.5319.1519.1938,304
3/31/201519.2519.2519.0319.1927,119
3/30/201519.1619.3119.1619.3014,548
3/27/201519.2819.2819.0719.1525,965
3/26/201519.2819.3119.1819.2935,432
3/25/201519.5219.5419.3319.3932,460
3/24/201519.7019.7019.5119.5815,637
3/23/201519.4419.6919.4419.5939,304
3/20/201519.3519.5819.3519.4533,820
3/19/201519.2719.3119.1519.2440,245
3/18/201518.6619.2018.6519.1615,952
3/17/201518.6218.7618.6118.7537,304
3/16/201518.8718.8718.5818.6164,201
3/13/201518.7718.7718.5318.7126,141
3/11/201518.4118.6018.3718.5936,422
3/10/201518.6818.6818.4418.4833,920
3/9/201518.9118.9818.8618.8815,827
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!