$10.95 -0.03 (%) Claymore Tr 2 Shs Guggenheim Shipping ETF - NYSEARCA

Feb. 5, 2016 | 03:44 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SEA historical data

Date Open High Low Close Volume
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
12/3/201514.6514.6714.3614.4119,314
12/2/201514.9114.9114.5114.5317,573
12/1/201515.0015.0214.9614.9713,450
11/30/201514.9715.0614.9714.9819,122
11/27/201514.8515.0014.8515.006,209
11/25/201514.9214.9214.7514.8539,104
11/24/201514.6914.8514.6914.8524,523
11/23/201514.7014.7314.5514.5934,846
11/20/201514.7714.8014.7014.7031,138
11/19/201514.8714.8914.7814.8632,439
11/18/201514.7514.8814.7214.8041,826
11/17/201514.9614.9614.8114.8213,882
11/16/201514.8315.0414.8315.0114,924
11/13/201514.7014.9114.6214.7926,367
11/12/201514.8014.8714.7314.7324,626
11/11/201515.0515.1014.9214.9762,153
11/10/201515.1615.1614.9715.0450,677
11/9/201515.4615.4615.1415.2294,512
11/6/201515.2915.4715.2915.4735,595
11/5/201515.3815.4815.2715.312,720,590
11/4/201515.6515.6515.2915.3534,636
11/3/201515.5115.6515.4615.6011,779
10/30/201515.4315.5815.4315.5411,801
10/29/201515.3415.5415.3415.4124,142
10/28/201515.3015.6115.2815.4642,221
10/27/201515.5215.5215.1415.2530,721
10/26/201515.8315.8315.5615.5822,900
10/23/201515.9015.9415.7515.9022,115
10/22/201515.9416.0415.9216.0014,776
10/21/201516.1516.1515.9315.9519,195
10/20/201515.9116.1115.9116.0520,782
10/19/201516.1316.1315.9016.0016,141
10/16/201516.1216.1316.0416.1028,811
10/15/201516.2316.2315.9916.2115,254
10/14/201516.0816.1816.0416.1822,321
10/13/201516.1216.3716.1116.167,953
10/12/201516.3016.3716.2916.304,324
10/9/201516.5616.5616.4516.495,171
10/8/201516.1916.4516.1716.4223,961
10/7/201516.0816.2115.9116.2036,140
10/6/201515.5615.7515.5615.7010,741
10/5/201515.1615.6315.1615.5610,313
10/2/201514.6915.0814.6215.087,430
10/1/201514.7314.8414.6114.7447,463
9/30/201514.4614.6214.4314.6133,516
9/29/201514.4114.5214.2914.3194,228
9/28/201514.7514.7514.3814.4044,095
9/25/201515.0015.0214.7614.7827,012
9/24/201515.0015.0014.8014.9622,329
9/23/201515.7715.7715.3915.4140,722
9/22/201515.7515.7615.6315.674,570
9/21/201516.1616.1615.9415.956,183
9/18/201516.1416.1415.9715.9710,998
9/17/201516.0016.4816.0016.3111,244
9/16/201515.9416.1015.9416.0527,288
9/15/201515.8115.9215.8115.907,721
9/14/201516.0016.0015.7615.768,191
9/11/201515.9515.9815.8215.9616,849
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center