$19.58 -0.16 (%) Claymore Tr 2 Shs Guggenheim Shipping ETF - NYSEARCA

May. 28, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SEA historical data

Date Open High Low Close Volume
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
3/6/201519.1319.1318.8518.9027,431
3/5/201519.2419.3619.2119.2527,833
3/4/201519.3019.3219.1519.2766,855
3/3/201519.3419.5219.3419.4427,558
3/2/201519.3719.4619.3519.4460,450
2/27/201519.5419.5819.4819.4922,376
2/26/201519.6719.6719.2819.5466,835
2/25/201519.3019.5619.3019.4723,368
2/24/201519.0019.1418.9219.0724,625
2/23/201519.2019.2019.0019.04104,667
2/20/201519.2619.2619.1119.229,754
2/19/201519.2219.3019.0819.2373,604
2/18/201518.9519.1318.9519.11137,655
2/17/201518.8819.0018.8719.0012,755
2/13/201518.4218.7718.4218.7117,448
2/12/201518.3418.5818.3418.4226,912
2/11/201518.2818.3718.2118.2532,279
2/10/201518.3518.4318.2318.4020,130
2/9/201518.5618.6218.4218.468,008
2/6/201518.8718.8718.6218.6822,228
2/5/201518.6718.9618.6218.9220,165
2/4/201518.5618.6718.4818.5330,399
2/3/201518.5918.7918.5518.6913,116
2/2/201518.2718.4218.1318.397,106
1/30/201517.9818.1917.8817.9717,048
1/29/201518.1418.1617.8518.1618,503
1/28/201518.4818.4818.1518.179,476
1/27/201518.3918.4818.3918.4812,645
1/26/201518.5618.5918.4118.547,786
1/23/201518.5618.5818.4318.4415,887
1/22/201518.5718.6618.4218.6016,605
1/21/201518.3218.5918.3218.5338,768
1/20/201518.5518.5918.2318.3631,152
1/16/201518.3018.4418.1318.3775,307
1/15/201518.5818.5918.2518.3529,197
1/14/201518.2318.4318.1118.4314,942
1/13/201518.6218.9918.3318.5243,283
1/12/201518.5118.6718.3918.537,924
1/9/201518.7018.7018.3918.5513,427
1/8/201518.3118.8718.3118.8429,251
1/6/201518.0618.1917.8018.0240,359
1/5/201518.4018.4017.8917.9967,629
1/2/201518.5618.7418.4418.6033,167
12/31/201418.5418.5518.3418.4497,566
12/30/201418.4918.5218.4218.5224,028
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center