GUGGENHEIM SHIPPING $18.41
+0.32
21/5/2013 12:21 PM
|
NYSEARCA
:
SEA
| Industries :
|
Date |
Open |
High |
Low |
Close |
Volume |
|
5/20/2013
|
17.86
|
18.12
|
17.86
|
18.09
|
1335
|
|
5/17/2013
|
17.55
|
17.71
|
17.55
|
17.68
|
683
|
|
5/16/2013
|
17.39
|
17.54
|
17.37
|
17.39
|
747
|
|
5/15/2013
|
17.41
|
17.42
|
17.28
|
17.39
|
261
|
|
5/14/2013
|
17.42
|
17.53
|
17.42
|
17.46
|
124
|
|
5/13/2013
|
17.51
|
17.51
|
17.45
|
17.47
|
108
|
|
5/10/2013
|
17.47
|
17.52
|
17.45
|
17.48
|
356
|
|
5/9/2013
|
17.51
|
17.55
|
17.46
|
17.49
|
116
|
|
5/8/2013
|
17.52
|
17.65
|
17.52
|
17.63
|
315
|
|
5/7/2013
|
17.42
|
17.64
|
17.42
|
17.56
|
262
|
|
5/6/2013
|
17.36
|
17.42
|
17.35
|
17.40
|
208
|
|
5/3/2013
|
17.16
|
17.40
|
17.15
|
17.34
|
369
|
|
5/2/2013
|
17.04
|
17.11
|
16.99
|
17.10
|
259
|
|
5/1/2013
|
17.06
|
17.11
|
17.01
|
17.01
|
89
|
|
4/30/2013
|
17.14
|
17.15
|
17.07
|
17.09
|
42
|
|
4/29/2013
|
16.95
|
17.05
|
16.94
|
17.05
|
166
|
|
4/26/2013
|
16.97
|
16.98
|
16.92
|
16.98
|
151
|
|
4/25/2013
|
17.09
|
17.11
|
17.00
|
17.01
|
102
|
|
4/24/2013
|
16.88
|
17.00
|
16.88
|
17.00
|
99
|
|
4/23/2013
|
16.70
|
16.79
|
16.68
|
16.78
|
289
|
|
4/22/2013
|
16.59
|
16.64
|
16.50
|
16.63
|
199
|
|
4/19/2013
|
16.44
|
16.57
|
16.44
|
16.57
|
100
|
|
4/18/2013
|
16.32
|
16.36
|
16.27
|
16.29
|
537
|
|
4/17/2013
|
16.57
|
16.57
|
16.29
|
16.35
|
499
|
|
4/16/2013
|
16.56
|
16.64
|
16.54
|
16.62
|
91
|
|
4/15/2013
|
16.75
|
16.75
|
16.34
|
16.34
|
398
|
|
4/12/2013
|
17.02
|
17.02
|
16.84
|
16.91
|
272
|
|
4/11/2013
|
17.01
|
17.02
|
16.92
|
16.97
|
34
|
|
4/10/2013
|
16.99
|
17.02
|
16.92
|
16.98
|
118
|
|
4/9/2013
|
16.81
|
16.96
|
16.75
|
16.87
|
255
|
|
4/8/2013
|
16.73
|
16.79
|
16.72
|
16.79
|
186
|
|
4/5/2013
|
16.50
|
16.73
|
16.43
|
16.71
|
716
|
|
4/4/2013
|
16.67
|
16.80
|
16.67
|
16.78
|
152
|
|
4/3/2013
|
17.02
|
17.02
|
16.70
|
16.72
|
244
|
|
4/2/2013
|
17.12
|
17.18
|
17.01
|
17.01
|
271
|
|
4/1/2013
|
17.38
|
17.38
|
17.11
|
17.13
|
414
|
|
3/28/2013
|
17.40
|
17.44
|
17.36
|
17.43
|
230
|
|
3/27/2013
|
17.42
|
17.45
|
17.28
|
17.44
|
131
|
|
3/26/2013
|
17.49
|
17.52
|
17.41
|
17.50
|
53
|
|
3/25/2013
|
17.61
|
17.64
|
17.38
|
17.43
|
397
|
|
3/22/2013
|
17.56
|
17.74
|
17.54
|
17.71
|
441
|
|
3/21/2013
|
17.47
|
17.62
|
17.45
|
17.56
|
254
|
|
3/20/2013
|
17.41
|
17.53
|
17.38
|
17.51
|
396
|
|
3/19/2013
|
17.50
|
17.54
|
17.30
|
17.37
|
166
|
|
3/18/2013
|
17.35
|
17.45
|
17.29
|
17.39
|
230
|
|
3/15/2013
|
17.40
|
17.52
|
17.39
|
17.51
|
231
|
|
3/14/2013
|
17.27
|
17.31
|
17.21
|
17.31
|
189
|
|
3/13/2013
|
17.21
|
17.24
|
17.13
|
17.23
|
135
|
|
3/12/2013
|
17.29
|
17.37
|
17.18
|
17.22
|
140
|
|
3/11/2013
|
17.32
|
17.37
|
17.22
|
17.34
|
130
|
|
3/8/2013
|
17.22
|
17.31
|
17.15
|
17.30
|
251
|
|
3/7/2013
|
17.15
|
17.19
|
17.13
|
17.19
|
106
|
|
3/6/2013
|
17.19
|
17.19
|
17.06
|
17.11
|
127
|
|
3/5/2013
|
17.05
|
17.13
|
17.01
|
17.09
|
204
|
|
3/4/2013
|
16.99
|
16.99
|
16.83
|
16.91
|
164
|
|
3/1/2013
|
17.05
|
17.10
|
16.95
|
17.04
|
88
|
|
2/28/2013
|
17.01
|
17.12
|
17.01
|
17.05
|
191
|
|
2/27/2013
|
16.85
|
17.05
|
16.85
|
17.05
|
112
|
|
2/26/2013
|
16.76
|
16.83
|
16.73
|
16.81
|
144
|
|
2/25/2013
|
17.02
|
17.05
|
16.61
|
16.62
|
280
|
|
2/22/2013
|
16.85
|
16.86
|
16.79
|
16.81
|
441
|
|
2/21/2013
|
16.93
|
16.95
|
16.71
|
16.80
|
665
|
|
2/20/2013
|
17.35
|
17.35
|
17.08
|
17.09
|
339
|
|
2/19/2013
|
17.36
|
17.37
|
17.29
|
17.35
|
155
|
|
2/15/2013
|
17.26
|
17.31
|
17.14
|
17.21
|
276
|
|
2/14/2013
|
17.27
|
17.33
|
17.25
|
17.27
|
52
|
|
2/13/2013
|
17.34
|
17.39
|
17.30
|
17.34
|
261
|
|
2/12/2013
|
17.30
|
17.33
|
17.23
|
17.30
|
142
|
|
2/11/2013
|
17.35
|
17.35
|
17.28
|
17.29
|
326
|
|
2/8/2013
|
17.24
|
17.33
|
17.19
|
17.33
|
648
|
|
2/7/2013
|
17.27
|
17.27
|
17.11
|
17.21
|
135
|
|
2/6/2013
|
17.18
|
17.26
|
17.16
|
17.26
|
216
|
|
2/5/2013
|
17.16
|
17.20
|
17.11
|
17.20
|
232
|
|
2/4/2013
|
17.22
|
17.22
|
17.06
|
17.06
|
271
|
|
2/1/2013
|
17.29
|
17.36
|
17.23
|
17.29
|
271
|
|
1/31/2013
|
17.25
|
17.34
|
17.23
|
17.27
|
290
|
|
1/30/2013
|
17.33
|
17.40
|
17.24
|
17.26
|
149
|
|
1/29/2013
|
17.36
|
17.47
|
17.36
|
17.47
|
494
|
|
1/28/2013
|
17.36
|
17.36
|
17.24
|
17.31
|
340
|
|
1/25/2013
|
17.39
|
17.46
|
17.34
|
17.46
|
153
|
|
1/24/2013
|
17.38
|
17.51
|
17.35
|
17.38
|
231
|
|
1/23/2013
|
17.45
|
17.51
|
17.39
|
17.41
|
208
|
|
1/22/2013
|
17.50
|
17.61
|
17.50
|
17.61
|
251
|
|
1/18/2013
|
17.40
|
17.50
|
17.40
|
17.50
|
153
|
|
1/17/2013
|
17.27
|
17.33
|
17.19
|
17.28
|
380
|
|
1/16/2013
|
17.17
|
17.28
|
17.17
|
17.21
|
92
|
|
1/15/2013
|
17.38
|
17.38
|
17.25
|
17.36
|
254
|
|
1/14/2013
|
17.40
|
17.40
|
17.28
|
17.32
|
170
|
|
1/11/2013
|
17.42
|
17.44
|
17.26
|
17.28
|
794
|
|
1/10/2013
|
17.37
|
17.40
|
17.27
|
17.39
|
366
|
|
1/9/2013
|
16.99
|
17.11
|
16.98
|
17.09
|
818
|
|
1/8/2013
|
16.90
|
16.92
|
16.79
|
16.89
|
457
|
|
1/7/2013
|
16.90
|
16.99
|
16.84
|
16.97
|
686
|
|
1/4/2013
|
16.68
|
16.92
|
16.65
|
16.90
|
230
|
|
1/3/2013
|
16.61
|
16.86
|
16.61
|
16.78
|
705
|
|
1/2/2013
|
16.37
|
16.68
|
16.37
|
16.66
|
1008
|
|
12/31/2012
|
15.80
|
16.11
|
15.79
|
16.10
|
216
|
|
12/28/2012
|
15.89
|
15.89
|
15.80
|
15.84
|
162
|
|
12/27/2012
|
15.95
|
15.99
|
15.87
|
15.91
|
89
|
|
12/26/2012
|
15.93
|
15.96
|
15.88
|
15.95
|
27
|
