$12.36 -0.10 (%) Claymore Tr 2 Shs Guggenheim Shipping ETF -

Apr. 29, 2016 | 03:35 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SEA historical data

Date Open High Low Close Volume
4/28/201612.7112.7112.4512.4649,074
4/27/201612.8012.8812.6412.7718,903
4/26/201612.7112.8012.6012.7564,095
4/25/201613.0313.0312.8112.8820,910
4/22/201612.9513.1212.9513.0652,931
4/21/201613.0513.0512.8212.9539,834
4/20/201612.8513.0212.8012.9351,989
4/19/201612.4612.8012.4612.75130,039
4/18/201612.1912.4312.1112.3736,026
4/15/201612.3412.3712.2912.3127,919
4/14/201612.4112.4712.3012.3243,835
4/13/201612.0812.3412.0812.3247,219
4/12/201611.8011.9211.7611.8727,086
4/11/201611.6411.8311.6011.7217,429
4/8/201611.3311.5511.3311.4930,037
4/7/201611.2511.2511.0911.1016,579
4/6/201611.0711.2511.0011.2521,895
4/5/201611.1011.1211.0211.0629,769
4/4/201611.4211.4311.2611.265,482
4/1/201611.4211.4211.2911.3519,904
3/31/201611.6411.6911.5411.5928,670
3/30/201611.5111.7111.5111.5552,842
3/29/201611.4011.5211.2511.5122,079
3/28/201611.6411.6411.3911.4442,029
3/24/201611.3611.5011.1811.4750,731
3/23/201612.0412.0411.6011.6034,911
3/22/201611.9612.0511.9112.0246,291
3/21/201612.2812.2811.9512.0328,450
3/18/201612.3512.3912.1312.2341,243
3/17/201612.0612.2411.9912.2082,792
3/16/201611.7312.0211.7312.0210,293
3/15/201611.8011.8011.6011.7187,467
3/14/201611.8411.9411.7211.9085,126
3/11/201611.6911.8011.6511.79166,825
3/10/201611.5011.5111.3111.5044,595
3/9/201611.5611.6411.4711.5970,153
3/8/201612.1112.1111.5511.5944,970
3/7/201611.9112.1711.8712.10149,009
3/4/201611.7612.0011.7111.8798,115
3/3/201611.4011.5911.4011.57146,132
3/2/201611.0511.2811.0511.2816,690
3/1/201610.8811.0810.8811.0539,981
2/29/201610.9211.0210.8610.9331,468
2/26/201610.8110.8510.7410.7722,425
2/25/201610.5010.6510.4710.6517,462
2/24/201610.5310.5610.2010.5611,056
2/23/201610.8610.8610.6210.6232,772
2/22/201610.6910.9010.6910.8614,445
2/19/201610.7310.7310.4910.6312,089
2/18/201610.9510.9610.7010.7727,706
2/17/201610.6410.9410.6410.8713,248
2/16/201610.3110.5810.3110.5512,543
2/12/20169.9110.189.9010.1613,046
2/11/20169.909.909.719.8135,956
2/10/201610.2110.2110.0410.0818,780
2/9/201610.4310.4310.1410.2552,267
2/8/201610.7710.7710.4410.7041,994
2/5/201611.0111.1110.9410.9540,483
2/4/201610.8411.1310.8410.9735,100
2/3/201610.6810.8310.5010.77110,949
2/2/201610.7810.8510.7010.7393,957
2/1/201611.2711.2711.0611.2750,856
1/29/201611.2511.3511.1711.3321,861
1/28/201611.0011.1510.9711.1216,251
1/27/201610.8611.1310.8610.8634,476
1/26/201610.8010.9910.6810.97177,102
1/25/201610.8510.9110.7010.7018,081
1/22/201610.5410.9310.5410.889,733
1/21/201610.0710.4310.0710.2914,596
1/20/201610.1210.129.6810.0166,285
1/19/201610.4010.4210.2010.2730,388
1/15/201610.3010.3010.1210.2728,332
1/14/201610.6010.7510.3110.6712,555
1/13/201610.7610.8110.3810.4029,566
1/12/201610.9411.0010.5610.7019,360
1/11/201611.2911.4310.9310.9844,401
1/8/201611.4711.4711.2311.2546,353
1/7/201611.7111.7111.3811.4234,308
1/6/201611.9512.1711.9411.9720,200
1/5/201612.5812.5812.2212.2850,083
1/4/201612.5112.5412.2512.4629,431
12/31/201512.5212.6712.4312.67101,203
12/30/201512.5112.6112.4512.5145,968
12/29/201512.5812.7412.4912.5624,461
12/28/201512.5912.7412.5812.65295,989
12/24/201512.5612.7312.5612.6816,776
12/23/201512.7012.9312.7012.939,897
12/22/201512.4912.6412.4912.6081,133
12/21/201512.4512.4512.2212.41116,206
12/18/201512.1912.2612.1212.2049,700
12/17/201513.0113.0112.1212.14149,407
12/16/201513.1113.2213.0513.2146,785
12/15/201513.2313.2313.0813.12107,405
12/14/201513.3713.3712.9613.1228,912
12/11/201513.6013.6013.3113.3224,677
12/10/201513.8013.8913.6913.6975,776
12/9/201513.8414.0113.8013.8917,344
12/8/201513.7313.7913.6013.6715,101
12/7/201514.1314.1313.7813.8420,965
12/4/201514.3614.4114.2414.3026,233
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center