$19.49 -0.05 (%) Claymore Tr 2 Shs Guggenheim Shipping ETF - NYSEARCA

Feb. 27, 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
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
11/25/201419.5219.7019.5219.57128,666
11/24/201419.6119.6519.5419.659,513
11/21/201419.5319.6619.4519.4924,078
11/20/201419.2119.3919.2119.3910,059
11/19/201419.2219.2519.1519.2228,218
11/19/20148.949.148.488.4890,940
11/18/201419.2419.4319.2419.4053,117
11/17/201419.1719.2419.1519.1915,718
11/14/201419.1519.3519.1519.3012,631
11/13/201419.4019.4019.0419.11230,435
11/12/201419.3319.5519.3319.4934,824
11/11/201419.5419.5419.3119.4824,242
11/10/201419.6919.8719.6519.6519,697
11/7/201419.2919.6819.2819.6616,404
11/6/201419.5019.5819.4019.4420,290
11/5/201419.6119.6519.4619.49116,663
11/4/201420.1920.2119.6819.7522,368
11/3/201420.1520.2820.0520.248,894
10/31/201420.2420.2520.1120.2514,519
10/30/201419.9220.1719.9120.0621,081
10/29/201420.3420.3619.9920.1824,651
10/28/201419.6120.1219.6120.1237,278
10/27/201419.7119.7119.4119.5763,470
10/24/201419.7519.8419.6619.849,758
10/23/201419.6419.9319.6419.8121,216
10/22/201419.8019.9419.5419.5436,964
10/21/201419.3819.7319.3819.7347,007
10/20/201418.9619.3218.9619.2135,752
10/17/201418.9819.2118.9519.0630,674
10/16/201417.9218.7617.9218.67112,496
10/15/201417.8718.2817.6318.24121,975
10/14/201418.1818.3217.9018.11223,382
10/13/201418.7618.8718.1818.18136,638
10/10/201418.9019.0118.5318.64158,747
10/9/201419.6519.6519.0319.0963,292
10/8/201419.7519.7519.3219.7372,220
10/7/201420.0020.0019.7719.8019,231
10/6/201420.1820.3320.0720.2039,139
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center