$20.34 +0.06 (%) Claymore Tr 2 Shs Guggenheim Shipping ETF - NYSEARCA

Apr. 24, 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
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
12/29/201418.6518.6718.4318.5226,446
12/26/201418.6218.6518.5718.6056,459
12/24/201418.5918.6818.5918.6210,285
12/23/201418.7418.9018.7418.877,188
12/22/201418.8618.9718.7418.8449,974
12/19/201418.5118.7518.5118.7522,764
12/18/201418.4618.7618.4618.6132,825
12/17/201417.7418.3717.7418.2326,228
12/16/201417.4817.9417.4517.6630,019
12/15/201417.8218.0117.5617.5651,337
12/12/201417.5617.8017.5117.7535,532
12/11/201417.6117.7917.5517.5545,564
12/10/201418.0718.0717.6417.6851,172
12/9/201417.7518.1417.6818.1189,767
12/8/201418.5718.5717.9018.0058,766
12/5/201418.8818.9018.7418.759,132
12/4/201418.7718.9618.7518.8828,128
12/3/201418.6218.8918.6218.899,149
12/2/201418.5618.8218.5618.6517,843
12/1/201418.7918.8218.5018.6076,798
11/28/201419.2819.3618.9519.0031,306
11/26/201419.5619.6719.5619.6432,822
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center