Guggenheim Shipping ETF $21.95

up +0.24


17/4/2014 06:40 PM  |  NYSEARCA : SEA
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SEA historical data

Date Open High Low Close Volume
4/17/201421.7621.9621.7621.9516,338
4/16/201421.4921.7621.4921.718,262
4/15/201421.3121.3621.0921.33117,864
4/14/201421.5021.5221.2921.4165,820
4/11/201421.5121.7021.4721.5746,232
4/10/201422.1122.1121.6421.7072,275
4/9/201422.0222.0721.8522.0713,159
4/8/201421.7821.8921.6721.86156,167
4/7/201422.0022.0121.7021.7978,713
4/4/201422.2522.3822.0522.1117,420
4/3/201422.2922.2922.1222.2133,056
4/2/201422.2022.3322.2022.3088,985
4/1/201422.0422.0921.8522.0966,881
3/31/201421.9121.9921.8421.85361,909
3/28/201421.6321.8421.6321.7733,708
3/27/201421.3821.5121.3221.4338,196
3/26/201421.8021.8121.4121.4148,250
3/25/201421.5221.7421.5221.5936,188
3/24/201421.5721.5721.4021.5461,506
3/21/201421.8221.8721.6221.6740,638
3/20/201421.4121.5921.3921.5639,926
3/19/201421.8521.9121.5821.6682,447
3/18/201421.6521.9621.6021.8827,095
3/17/201421.7821.7821.6721.7315,780
3/14/201421.3621.9021.3621.6093,082
3/13/201421.8321.8821.3821.52137,074
3/12/201421.8021.9021.6321.8667,185
3/11/201422.2822.3122.0122.05566,853
3/10/201422.0822.2422.0322.1784,013
3/7/201422.5122.5122.1322.2048,209
3/6/201422.5422.6522.2922.4084,550
3/5/201422.2522.3121.9722.3128,359
3/4/201422.2222.3622.2222.25110,288
3/3/201421.7521.8921.5721.8466,796
2/28/201421.9822.2921.9022.16133,164
2/27/201421.6721.9621.5121.86147,296
2/26/201421.6821.7921.6621.77112,055
2/25/201421.7821.8121.6521.6669,187
2/24/201421.7122.0021.7121.76733,329
2/21/201421.7421.8821.6721.7833,666
2/20/201421.5721.6721.3921.6230,867
2/19/201421.9021.9021.4621.5284,371
2/18/201421.9621.9621.8121.9197,921
2/14/201421.6421.9521.6421.9119,673
2/13/201421.5321.8121.5321.7785,584
2/12/201421.8121.8421.6721.6978,862
2/11/201421.5521.6921.3221.6989,937
2/10/201421.5021.5021.2921.35204,835
2/7/201421.3421.5621.3421.5085,182
2/6/201420.8021.1420.8021.071,864,240
2/5/201420.4220.6620.3220.6630,121
2/4/201420.5520.6220.4420.5959,294
2/3/201421.0721.2420.4420.57229,753
1/31/201421.0421.0920.8520.9737,814
1/30/201421.2021.4421.2021.2948,003
1/29/201421.1621.3021.0021.22706,485
1/28/201421.1521.5621.1521.45136,125
1/27/201421.4621.4620.8621.09185,545
1/24/201421.9321.9521.4021.43132,865
1/23/201422.2622.2721.9622.0458,190
1/22/201422.3822.3822.2022.3184,357
1/21/201422.1422.2722.0522.2171,438
1/17/201422.1422.1421.9722.0171,387
1/16/201421.8622.0321.7822.0378,422
1/15/201421.6221.8021.6121.7866,364
1/14/201421.3621.6021.2921.58210,505
1/13/201421.4221.4721.1621.2176,229
1/10/201421.4221.4521.2121.4046,524
1/9/201421.4021.4721.1921.31124,192
1/8/201421.4621.4621.3021.38156,663
1/7/201421.4121.4821.2821.37193,761
1/6/201421.3621.3621.0521.20369,216
1/3/201421.3221.3221.1421.3045,972
1/2/201421.4621.5521.0621.13130,367
12/31/201321.4821.6221.4221.5975,330
12/30/201321.6321.6321.2721.3697,374
12/27/201321.4721.6521.3321.44305,780
12/26/201321.1321.3121.1321.30265,217
12/24/201321.0221.0520.9321.0189,220
12/23/201320.8621.0220.7421.02297,330
12/20/201320.0920.6620.0220.66378,310
12/19/201320.1320.2220.0020.1969,711
12/18/201320.1420.2519.9520.2130,175
12/17/201319.8820.0519.8420.0219,878
12/16/201319.9820.0619.8320.0056,081
12/13/201319.6719.9919.6719.9820,279
12/12/201319.6519.7919.6519.7631,941
12/11/201319.9919.9919.7119.7137,669
12/10/201320.0120.0119.8519.9729,497
12/9/201320.1220.1219.9219.9529,854
12/6/201320.1820.1819.9420.0345,594
12/5/201319.7720.0019.7719.9425,105
12/4/201319.7919.9019.6619.8753,157
12/3/201319.7619.9519.7019.7613,865
12/2/201320.1820.1819.8919.9539,437
11/29/201320.1320.2120.0020.1650,392
11/27/201319.6619.9019.6619.9032,117
11/26/201319.6219.7419.6219.6453,675
11/25/201319.7519.7519.6119.6241,133
11/22/201319.7519.7719.6819.7012,797
Trading Center