SEA - Claymore/Delta Global Shipping

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 20198.438.458.268.278.2737,143
Aug 22, 20198.538.538.478.488.4823,200
Aug 21, 20198.438.508.438.498.4911,600
Aug 20, 20198.348.398.338.358.3540,700
Aug 19, 20198.248.348.248.348.3475,300
Aug 16, 20198.008.118.008.118.1130,000
Aug 15, 20197.977.977.857.887.8840,100
Aug 14, 20198.008.027.907.937.9356,100
Aug 13, 20198.048.208.028.168.1636,400
Aug 12, 20198.118.118.048.048.0423,700
Aug 09, 20198.268.268.148.158.1522,300
Aug 08, 20198.308.328.248.328.3257,600
Aug 07, 20198.228.288.158.288.2811,700
Aug 06, 20198.268.328.228.298.2932,300
Aug 05, 20198.418.428.148.168.1649,000
Aug 02, 20198.778.778.558.618.6122,300
Aug 01, 20198.938.978.798.808.8023,700
Jul 31, 20199.009.038.878.908.9034,600
Jul 30, 20199.059.058.939.019.0126,700
Jul 29, 20199.149.159.059.059.0516,700
Jul 26, 20199.199.199.159.169.168,100
Jul 25, 20199.259.289.199.199.198,100
Jul 24, 20199.189.259.189.259.2516,600
Jul 23, 20199.149.229.149.229.2228,300
Jul 22, 20199.059.109.059.079.079,400
Jul 19, 20199.089.099.039.039.036,400
Jul 18, 20199.019.069.009.059.0520,800
Jul 17, 20199.149.149.099.099.099,200
Jul 16, 20199.149.239.149.209.2025,000
Jul 15, 20199.169.169.129.149.1415,700
Jul 12, 20199.109.169.099.149.1412,100
Jul 11, 20199.119.139.109.129.125,200
Jul 10, 20199.099.109.069.099.098,700
Jul 09, 20199.029.068.989.049.0412,600
Jul 08, 20199.149.179.149.159.157,800
Jul 05, 20199.159.209.129.209.2036,200
Jul 03, 20199.119.169.119.159.1522,400
Jul 02, 20199.139.159.109.149.1413,100
Jul 01, 20199.179.219.139.159.1531,200
Jun 28, 20199.009.078.989.079.0722,600
Jun 27, 20198.928.938.918.938.938,800
Jun 26, 20198.828.878.828.848.8413,600
Jun 25, 20198.718.748.698.718.7122,200
Jun 24, 20198.878.878.788.798.7914,000
Jun 24, 20190.225 Dividend
Jun 21, 20199.019.069.019.038.8037,600
Jun 20, 20198.999.048.978.998.7745,500
Jun 19, 20198.808.878.808.838.6151,500
Jun 18, 20198.608.768.608.768.5427,700
Jun 17, 20198.538.608.538.598.3818,400
Jun 14, 20198.568.568.528.528.314,000
Jun 13, 20198.548.628.548.608.3925,000
Jun 12, 20198.638.638.498.498.2818,600
Jun 11, 20198.738.738.678.708.4867,200
Jun 10, 20198.628.678.628.628.4128,400
Jun 07, 20198.568.678.568.638.4114,500
Jun 06, 20198.588.588.508.548.3324,600
Jun 05, 20198.668.668.558.568.3519,800
Jun 04, 20198.578.638.558.638.4122,500
Jun 03, 20198.408.478.408.448.2315,800
May 31, 20198.418.498.418.468.2525,300
May 30, 20198.568.598.538.538.3211,900
May 29, 20198.578.578.488.558.3435,000
May 28, 20198.678.708.628.628.4131,900
May 24, 20198.688.718.668.688.4611,900
May 23, 20198.778.778.668.708.4835,500
May 22, 20199.049.058.988.988.7632,700
May 21, 20199.019.099.019.058.828,300
May 20, 20199.029.038.969.008.7814,500
May 17, 20199.129.229.129.138.9025,100
May 16, 20199.169.269.169.228.9910,800
May 15, 20199.069.169.069.158.926,800
May 14, 20199.009.129.009.098.8625,500
May 13, 20199.059.118.978.998.7755,900
May 10, 20199.189.309.149.309.0716,500
May 09, 20199.189.229.099.178.9435,700
May 08, 20199.409.429.359.369.1318,400
May 07, 20199.439.479.309.349.11109,800
May 06, 20199.539.609.529.579.3376,900
May 03, 20199.719.809.719.809.5631,500
May 02, 20199.649.719.649.689.4412,600
May 01, 20199.729.739.659.659.4118,400
Apr 30, 20199.719.739.669.679.4334,500
Apr 29, 20199.589.689.589.689.4430,300
Apr 26, 20199.619.629.599.609.3616,600
Apr 25, 20199.619.619.589.589.3411,300
Apr 24, 20199.739.759.679.679.4311,000
Apr 23, 20199.749.799.729.799.559,900
Apr 22, 20199.679.749.679.729.4820,800
Apr 18, 20199.699.699.629.659.416,300
Apr 17, 20199.669.679.639.679.4331,900
Apr 16, 20199.649.649.569.569.3223,300
Apr 15, 20199.599.629.579.619.3715,100
Apr 12, 20199.589.639.569.589.3443,600
Apr 11, 20199.469.509.419.509.2663,000
Apr 10, 20199.289.429.289.419.1829,100
Apr 09, 20199.299.329.229.239.0047,000
Apr 08, 20199.279.319.279.299.0610,000
Apr 05, 20199.249.299.249.289.0573,400
Apr 04, 20199.169.199.149.198.9631,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...